Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.91 17.21 16.91 17.21 134,592 +0.44(+2.65%)
Sep 29, 2015 16.53 16.79 16.53 16.76 33,137 +0.20(+1.21%)
Sep 28, 2015 17.08 17.08 16.50 16.56 54,386 -0.64(-3.75%)
Sep 25, 2015 17.08 17.33 17.06 17.21 135,015 +0.31(+1.81%)
Sep 24, 2015 17.24 17.31 16.85 16.90 59,367 -0.48(-2.77%)
Sep 23, 2015 17.30 17.60 17.29 17.38 45,893 -0.01(-0.07%)
Sep 22, 2015 17.46 17.70 17.35 17.40 64,888 -0.32(-1.80%)
Sep 21, 2015 17.08 17.78 17.08 17.71 64,231 +0.61(+3.55%)
Sep 18, 2015 17.45 17.63 17.11 17.11 99,578 -0.44(-2.50%)
Sep 17, 2015 17.16 17.63 17.16 17.55 101,821 +0.25(+1.45%)
Sep 16, 2015 16.85 17.35 16.85 17.30 203,436 +0.46(+2.75%)
Sep 15, 2015 16.78 16.88 16.65 16.83 128,788 +0.13(+0.75%)
Sep 14, 2015 16.66 16.79 16.61 16.71 46,168 +0.04(+0.26%)
Sep 11, 2015 16.66 16.81 16.55 16.66 85,070 -0.06(-0.37%)
Sep 10, 2015 16.93 17.08 16.61 16.73 104,818 -0.22(-1.29%)
Sep 09, 2015 17.35 17.39 16.90 16.94 38,848 -0.39(-2.27%)
Sep 08, 2015 16.73 17.53 16.68 17.34 130,296 +0.76(+4.57%)
Sep 04, 2015 16.96 16.58 16.58 16.58 50,961 -0.46(-2.68%)
Sep 03, 2015 16.86 17.27 16.84 17.04 117,043 +0.18(+1.04%)
Sep 02, 2015 17.20 17.25 16.79 16.86 65,896 -0.17(-0.99%)
Sep 01, 2015 17.44 17.48 17.01 17.03 51,069 -0.68(-3.85%)
Aug 31, 2015 18.07 18.07 17.40 17.71 69,876 -0.59(-3.21%)
Aug 28, 2015 17.98 18.34 17.91 18.30 68,901 +0.27(+1.49%)
Aug 27, 2015 17.59 18.07 17.23 18.03 189,462 +0.91(+5.30%)
Aug 26, 2015 16.61 17.19 16.34 17.13 100,160 +0.80(+4.92%)
Aug 25, 2015 16.45 16.76 16.32 16.32 88,493 +0.30(+1.88%)
Aug 24, 2015 16.42 17.13 16.02 16.02 198,840 -1.22(-7.08%)
Aug 21, 2015 17.63 17.80 17.19 17.24 104,779 -0.53(-3.00%)
Aug 20, 2015 17.94 17.95 17.75 17.78 56,280 -0.35(-1.93%)
Aug 19, 2015 17.94 18.13 17.74 18.13 76,855 +0.10(+0.58%)
Aug 18, 2015 18.23 18.23 17.96 18.02 54,993 -0.32(-1.74%)
Aug 17, 2015 17.80 18.34 17.78 18.34 103,598 +0.45(+2.54%)
Aug 14, 2015 17.79 17.99 17.67 17.89 243,034 +0.15(+0.83%)
Aug 13, 2015 17.63 18.03 17.56 17.74 93,351 +0.02(+0.14%)
Aug 12, 2015 17.67 17.80 17.58 17.72 80,073 +0.05(+0.28%)
Aug 11, 2015 17.72 17.72 17.42 17.67 89,105 -0.02(-0.10%)
Aug 10, 2015 17.68 17.70 17.52 17.69 87,749 +0.25(+1.44%)
Aug 07, 2015 17.40 17.72 17.40 17.43 68,919 -0.13(-0.73%)
Aug 06, 2015 17.69 17.75 17.48 17.56 75,001 -0.10(-0.59%)
Aug 05, 2015 17.38 17.67 17.38 17.67 89,502 +0.34(+1.98%)
Aug 04, 2015 17.46 17.69 17.32 17.32 69,745 -0.04(-0.21%)
Aug 03, 2015 17.62 17.65 17.27 17.36 31,530 -0.41(-2.28%)
Jul 31, 2015 17.11 17.78 17.11 17.77 64,881 +0.68(+3.99%)
Jul 30, 2015 17.20 17.29 17.00 17.08 44,612 -0.03(-0.18%)
Jul 29, 2015 16.94 17.20 16.92 17.11 62,091 +0.20(+1.20%)
Jul 28, 2015 16.76 17.02 16.64 16.91 73,987 +0.16(+0.95%)
Jul 27, 2015 16.87 17.00 16.70 16.75 72,532 -0.21(-1.23%)
Jul 24, 2015 17.00 17.15 16.89 16.96 61,345 -0.04(-0.25%)
Jul 23, 2015 17.18 17.20 17.00 17.00 61,457 -0.15(-0.86%)
Jul 22, 2015 17.11 17.37 17.08 17.15 85,342 -0.17(-0.96%)
Jul 21, 2015 17.56 17.63 17.32 17.32 46,690 -0.12(-0.68%)
Jul 20, 2015 17.59 17.72 17.42 17.44 58,933 -0.20(-1.14%)
Jul 17, 2015 17.78 17.82 17.61 17.64 41,091 -0.18(-1.03%)
Jul 16, 2015 17.44 17.82 17.38 17.82 58,007 +0.39(+2.25%)
Jul 15, 2015 16.87 17.54 16.61 17.43 170,969 +0.77(+4.64%)
Jul 14, 2015 16.60 16.69 16.26 16.65 297,561 -0.12(-0.70%)
Jul 13, 2015 17.05 17.11 16.64 16.77 610,869 -0.30(-1.76%)
Jul 10, 2015 17.05 17.30 17.05 17.07 119,129 +0.02(+0.14%)
Jul 09, 2015 17.74 18.07 17.05 17.05 89,003 -0.62(-3.51%)
Jul 08, 2015 17.53 17.70 17.53 17.67 45,637 +0.03(+0.17%)
Jul 07, 2015 17.74 17.74 17.56 17.64 76,200 -0.12(-0.66%)
Jul 06, 2015 17.86 18.10 17.72 17.75 76,717 -0.36(-1.97%)
Jul 02, 2015 18.37 18.11 18.11 18.11 41,554 -0.29(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.