Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.666 6.670 6.556 6.666 229,236 +0.05(+0.71%)
Jun 29, 2016 6.623 6.686 6.602 6.619 220,812 +0.06(+0.89%)
Jun 28, 2016 6.536 6.572 6.444 6.561 189,653 +0.10(+1.52%)
Jun 27, 2016 6.462 6.583 6.384 6.462 319,958 -0.01(-0.17%)
Jun 24, 2016 6.413 6.585 6.393 6.473 274,137 -0.15(-2.23%)
Jun 23, 2016 6.603 6.637 6.588 6.621 123,319 +0.08(+1.20%)
Jun 22, 2016 6.545 6.599 6.538 6.543 135,113 -0.03(-0.41%)
Jun 21, 2016 6.422 6.581 6.422 6.570 165,234 +0.12(+1.87%)
Jun 20, 2016 6.458 6.509 6.440 6.449 381,805 +0.07(+1.16%)
Jun 17, 2016 6.502 6.563 6.353 6.375 586,958 -0.11(-1.62%)
Jun 16, 2016 6.442 6.505 6.383 6.480 491,320 +0.02(+0.28%)
Jun 15, 2016 6.529 6.529 6.462 6.462 131,019 -0.03(-0.48%)
Jun 14, 2016 6.518 6.536 6.494 6.494 190,663 -0.02(-0.38%)
Jun 13, 2016 6.532 6.552 6.518 6.518 243,367 -0.03(-0.48%)
Jun 10, 2016 6.592 6.603 6.532 6.549 183,584 -0.03(-0.48%)
Jun 09, 2016 6.563 6.592 6.563 6.581 470,749 +0.00(+0.07%)
Jun 08, 2016 6.704 6.704 6.570 6.576 267,411 -0.01(-0.14%)
Jun 07, 2016 6.554 6.650 6.523 6.585 397,720 -0.18(-2.61%)
Jun 06, 2016 6.641 6.775 6.641 6.762 150,343 +0.16(+2.44%)
Jun 03, 2016 6.599 6.666 6.570 6.601 373,506 +0.06(+0.92%)
Jun 02, 2016 6.565 6.565 6.480 6.541 38,880 -0.01(-0.10%)
Jun 01, 2016 6.511 6.567 6.469 6.547 145,231 +0.09(+1.35%)
May 31, 2016 6.567 6.594 6.442 6.460 115,225 -0.08(-1.23%)
May 27, 2016 6.605 6.541 6.541 6.541 145,244 -0.06(-0.95%)
May 26, 2016 6.480 6.655 6.480 6.603 172,769 +0.24(+3.79%)
May 25, 2016 6.355 6.407 6.353 6.362 105,435 -0.00(-0.07%)
May 24, 2016 6.308 6.400 6.308 6.366 108,176 +0.12(+1.90%)
May 23, 2016 6.289 6.314 6.169 6.248 45,491 -0.01(-0.21%)
May 20, 2016 6.235 6.317 6.235 6.260 160,850 +0.03(+0.42%)
May 19, 2016 6.327 6.338 6.226 6.235 164,276 -0.14(-2.20%)
May 18, 2016 6.494 6.494 6.364 6.375 203,702 -0.10(-1.57%)
May 17, 2016 6.468 6.489 6.446 6.476 128,532 +0.00(+0.07%)
May 16, 2016 6.459 6.527 6.459 6.472 108,574 +0.04(+0.60%)
May 13, 2016 6.446 6.472 6.397 6.433 116,118 -0.03(-0.47%)
May 12, 2016 6.537 6.574 6.463 6.463 119,692 -0.04(-0.66%)
May 11, 2016 6.459 6.543 6.435 6.507 243,340 +0.08(+1.18%)
May 10, 2016 6.364 6.468 6.364 6.431 85,453 +0.07(+1.05%)
May 09, 2016 6.394 6.394 6.308 6.364 126,134 -0.01(-0.17%)
May 06, 2016 6.431 6.431 6.353 6.375 106,495 -0.04(-0.64%)
May 05, 2016 6.351 6.444 6.347 6.416 191,968 +0.11(+1.82%)
May 04, 2016 6.267 6.422 6.267 6.301 128,111 -0.01(-0.17%)
May 03, 2016 6.228 6.340 6.181 6.312 169,967 +0.03(+0.52%)
May 02, 2016 6.273 6.295 6.219 6.280 101,040 +0.02(+0.28%)
Apr 29, 2016 6.386 6.386 6.245 6.263 174,149 -0.10(-1.63%)
Apr 28, 2016 6.306 6.442 6.291 6.366 175,311 +0.07(+1.13%)
Apr 27, 2016 6.239 6.319 6.224 6.295 162,549 +0.05(+0.80%)
Apr 26, 2016 6.323 6.360 6.209 6.245 212,778 -0.08(-1.20%)
Apr 25, 2016 6.394 6.394 6.282 6.321 176,538 -0.05(-0.81%)
Apr 22, 2016 6.368 6.404 6.355 6.373 58,207 +0.02(+0.31%)
Apr 21, 2016 6.392 6.418 6.258 6.353 160,099 -0.01(-0.14%)
Apr 20, 2016 6.321 6.415 6.314 6.362 275,055 +0.03(+0.44%)
Apr 19, 2016 6.381 6.435 6.299 6.334 406,584 +0.01(+0.14%)
Apr 18, 2016 6.260 6.332 6.213 6.325 113,890 +0.02(+0.31%)
Apr 15, 2016 6.319 6.327 6.267 6.306 165,314 -0.01(-0.20%)
Apr 14, 2016 6.299 6.340 6.282 6.319 91,686 +0.05(+0.86%)
Apr 13, 2016 6.273 6.343 6.265 6.265 166,930 -0.02(-0.31%)
Apr 12, 2016 6.414 6.474 6.284 6.284 169,143 -0.11(-1.66%)
Apr 11, 2016 6.373 6.463 6.373 6.390 117,692 +0.02(+0.24%)
Apr 08, 2016 6.332 6.401 6.327 6.375 98,243 +0.11(+1.76%)
Apr 07, 2016 6.280 6.317 6.248 6.265 121,026 -0.03(-0.51%)
Apr 06, 2016 6.325 6.353 6.269 6.297 104,851 -0.02(-0.31%)
Apr 05, 2016 6.340 6.375 6.295 6.317 124,189 -0.08(-1.18%)
Apr 04, 2016 6.492 6.524 6.360 6.392 98,665 -0.13(-1.92%)
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.