Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.574 5.605 5.605 5.605 170,528 +0.05(+0.91%)
Dec 30, 2014 5.554 5.594 5.545 5.554 70,656 -0.02(-0.36%)
Dec 29, 2014 5.436 5.585 5.436 5.574 107,157 +0.13(+2.46%)
Dec 26, 2014 5.472 5.566 5.431 5.440 47,494 -0.04(-0.66%)
Dec 24, 2014 5.465 5.476 5.476 5.476 199,778 +0.04(+0.77%)
Dec 23, 2014 5.391 5.469 5.351 5.434 105,959 +0.03(+0.57%)
Dec 22, 2014 5.507 5.527 5.375 5.403 129,359 -0.16(-2.80%)
Dec 19, 2014 5.378 5.588 5.300 5.559 191,853 +0.17(+3.20%)
Dec 18, 2014 5.335 5.449 5.327 5.387 275,064 +0.09(+1.75%)
Dec 17, 2014 5.170 5.295 5.132 5.295 178,735 +0.14(+2.71%)
Dec 16, 2014 5.159 5.275 5.141 5.155 171,638 -0.03(-0.49%)
Dec 15, 2014 5.335 5.367 5.164 5.181 334,429 -0.08(-1.48%)
Dec 12, 2014 5.210 5.284 5.210 5.258 128,492 +0.01(+0.17%)
Dec 11, 2014 5.244 5.316 5.205 5.249 205,650 -0.01(-0.10%)
Dec 10, 2014 5.483 5.534 5.239 5.255 660,338 -0.26(-4.70%)
Dec 09, 2014 5.378 5.514 5.369 5.514 219,237 +0.12(+2.22%)
Dec 08, 2014 5.485 5.489 5.329 5.394 325,069 -0.15(-2.65%)
Dec 05, 2014 5.663 5.682 5.514 5.541 174,982 -0.14(-2.55%)
Dec 04, 2014 5.721 5.733 5.639 5.686 137,427 -0.03(-0.48%)
Dec 03, 2014 5.644 5.717 5.617 5.713 75,187 +0.08(+1.35%)
Dec 02, 2014 5.572 5.637 5.519 5.637 192,736 +0.04(+0.78%)
Dec 01, 2014 5.659 5.659 5.572 5.594 366,692 +0.01(+0.23%)
Nov 28, 2014 5.746 5.746 5.568 5.581 421,117 -0.19(-3.36%)
Nov 26, 2014 5.876 5.775 5.775 5.775 177,703 -0.09(-1.51%)
Nov 25, 2014 5.817 5.864 5.746 5.864 428,330 +0.08(+1.34%)
Nov 24, 2014 5.806 5.824 5.752 5.786 270,727 +0.01(+0.25%)
Nov 21, 2014 5.858 5.858 5.738 5.772 253,144 -0.01(-0.09%)
Nov 20, 2014 5.729 5.777 5.668 5.777 641,361 +0.09(+1.67%)
Nov 19, 2014 5.654 5.729 5.654 5.682 240,201 +0.03(+0.44%)
Nov 18, 2014 5.528 5.659 5.521 5.657 218,490 +0.14(+2.46%)
Nov 17, 2014 5.516 5.528 5.485 5.521 375,543 +0.01(+0.13%)
Nov 14, 2014 5.487 5.553 5.466 5.514 186,797 +0.06(+1.18%)
Nov 13, 2014 5.528 5.543 5.450 5.450 266,979 -0.07(-1.26%)
Nov 12, 2014 5.514 5.541 5.462 5.519 251,769 +0.02(+0.39%)
Nov 11, 2014 5.462 5.498 5.407 5.498 198,890 +0.06(+1.19%)
Nov 10, 2014 5.478 5.478 5.353 5.434 348,045 -0.00(-0.07%)
Nov 07, 2014 5.408 5.460 5.398 5.437 202,269 +0.06(+1.03%)
Nov 06, 2014 5.392 5.392 5.271 5.382 263,918 +0.01(+0.20%)
Nov 05, 2014 5.346 5.448 5.337 5.371 371,907 -0.01(-0.23%)
Nov 04, 2014 5.493 5.493 5.268 5.383 1,039,348 -0.27(-4.78%)
Nov 03, 2014 5.666 5.679 5.639 5.654 203,906 -0.01(-0.16%)
Oct 31, 2014 5.630 5.664 5.576 5.663 140,580 +0.05(+0.93%)
Oct 30, 2014 5.641 5.641 5.564 5.611 165,666 -0.00(-0.06%)
Oct 29, 2014 5.740 5.753 5.609 5.614 121,651 -0.11(-1.94%)
Oct 28, 2014 5.536 5.725 5.536 5.725 316,223 +0.18(+3.29%)
Oct 27, 2014 5.613 5.613 5.541 5.543 239,235 -0.07(-1.24%)
Oct 24, 2014 5.611 5.627 5.537 5.613 102,397 +0.04(+0.64%)
Oct 23, 2014 5.682 5.705 5.573 5.577 124,907 -0.07(-1.21%)
Oct 22, 2014 5.545 5.684 5.505 5.645 237,509 +0.12(+2.17%)
Oct 21, 2014 5.435 5.577 5.435 5.525 121,924 +0.09(+1.65%)
Oct 20, 2014 5.394 5.435 5.335 5.435 190,265 +0.02(+0.36%)
Oct 17, 2014 5.333 5.450 5.321 5.416 233,432 +0.16(+3.07%)
Oct 16, 2014 5.124 5.290 5.023 5.254 323,333 +0.02(+0.31%)
Oct 15, 2014 5.328 5.351 5.188 5.238 605,277 -0.15(-2.79%)
Oct 14, 2014 5.357 5.389 5.283 5.389 438,326 +0.00(+0.07%)
Oct 13, 2014 5.382 5.421 5.335 5.385 65,246 +0.03(+0.50%)
Oct 10, 2014 5.469 5.480 5.348 5.358 163,968 -0.12(-2.19%)
Oct 09, 2014 5.573 5.593 5.478 5.478 167,755 -0.09(-1.64%)
Oct 08, 2014 5.523 5.586 5.450 5.570 518,945 +0.07(+1.30%)
Oct 07, 2014 5.453 5.571 5.441 5.498 307,073 +0.02(+0.33%)
Oct 06, 2014 5.439 5.482 5.399 5.480 208,922 +0.09(+1.63%)
Oct 03, 2014 5.421 5.459 5.376 5.392 273,196 -0.06(-1.18%)
Oct 02, 2014 5.362 5.457 5.362 5.457 195,080 +0.06(+1.16%)
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.