Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 5.455 5.457 5.390 5.394 233,923 -0.06(-1.12%)
Sep 30, 2014 5.485 5.525 5.455 5.455 301,722 -0.01(-0.26%)
Sep 29, 2014 5.455 5.471 5.414 5.469 84,897 +0.01(+0.13%)
Sep 26, 2014 5.357 5.471 5.347 5.462 124,142 +0.10(+1.87%)
Sep 25, 2014 5.399 5.417 5.285 5.362 351,245 -0.06(-1.06%)
Sep 24, 2014 5.453 5.462 5.395 5.419 185,607 -0.05(-0.88%)
Sep 23, 2014 5.498 5.534 5.468 5.468 124,427 -0.06(-1.10%)
Sep 22, 2014 5.664 5.664 5.444 5.528 229,276 -0.15(-2.65%)
Sep 19, 2014 5.487 5.711 5.487 5.679 269,923 +0.19(+3.39%)
Sep 18, 2014 5.383 5.501 5.372 5.493 295,941 +0.15(+2.78%)
Sep 17, 2014 5.371 5.396 5.341 5.344 242,682 -0.02(-0.33%)
Sep 16, 2014 5.271 5.364 5.241 5.362 208,000 +0.12(+2.22%)
Sep 15, 2014 5.104 5.260 5.104 5.246 427,736 +0.17(+3.28%)
Sep 12, 2014 5.102 5.113 5.058 5.079 244,720 -0.04(-0.87%)
Sep 11, 2014 5.102 5.163 5.102 5.124 199,694 -0.03(-0.66%)
Sep 10, 2014 5.135 5.163 5.104 5.158 102,413 +0.01(+0.17%)
Sep 09, 2014 5.178 5.333 5.120 5.149 221,048 -0.02(-0.32%)
Sep 08, 2014 5.203 5.206 5.136 5.165 173,117 -0.04(-0.82%)
Sep 05, 2014 5.235 5.260 5.204 5.208 127,108 -0.02(-0.38%)
Sep 04, 2014 5.281 5.288 5.212 5.228 219,009 +0.01(+0.24%)
Sep 03, 2014 5.280 5.280 5.204 5.215 183,847 -0.04(-0.79%)
Sep 02, 2014 5.317 5.317 5.249 5.257 141,379 -0.06(-1.07%)
Aug 29, 2014 5.326 5.314 5.314 5.314 144,111 -0.01(-0.24%)
Aug 28, 2014 5.331 5.339 5.303 5.326 138,659 -0.01(-0.10%)
Aug 27, 2014 5.256 5.333 5.238 5.331 130,744 +0.11(+2.12%)
Aug 26, 2014 5.221 5.230 5.198 5.221 215,394 +0.02(+0.33%)
Aug 25, 2014 5.247 5.247 5.193 5.203 183,138 +0.00(+0.00%)
Aug 22, 2014 5.177 5.226 5.177 5.203 67,839 +0.04(+0.68%)
Aug 21, 2014 5.186 5.223 5.159 5.168 186,353 -0.01(-0.17%)
Aug 20, 2014 5.201 5.219 5.179 5.177 211,364 -0.03(-0.58%)
Aug 19, 2014 5.224 5.240 5.203 5.207 217,652 -0.03(-0.61%)
Aug 18, 2014 5.233 5.240 5.194 5.239 240,829 +0.01(+0.24%)
Aug 15, 2014 5.205 5.231 5.186 5.226 86,047 +0.04(+0.82%)
Aug 14, 2014 5.152 5.196 5.152 5.184 88,940 +0.04(+0.86%)
Aug 13, 2014 5.170 5.173 5.133 5.140 102,829 -0.01(-0.14%)
Aug 12, 2014 5.173 5.173 5.099 5.147 101,454 -0.02(-0.41%)
Aug 11, 2014 5.124 5.177 5.124 5.168 142,245 +0.04(+0.72%)
Aug 08, 2014 5.138 5.149 5.126 5.131 94,939 -0.03(-0.62%)
Aug 07, 2014 5.118 5.173 5.118 5.163 105,048 +0.03(+0.62%)
Aug 06, 2014 5.002 5.133 4.989 5.131 228,847 +0.09(+1.72%)
Aug 05, 2014 5.050 5.055 4.993 5.044 241,458 -0.04(-0.83%)
Aug 04, 2014 5.062 5.117 5.062 5.086 127,433 +0.02(+0.45%)
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.