Skip to main content

Brookfield Renewable (NY: BEP )

22.93 -0.22 (-0.95%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.191 5.235 5.167 5.212 181,131 +0.02(+0.36%)
Nov 27, 2015 5.152 5.229 5.148 5.193 124,123 +0.01(+0.16%)
Nov 25, 2015 5.177 5.185 5.185 5.185 756,057 +0.15(+3.00%)
Nov 24, 2015 5.116 5.120 4.998 5.034 469,185 -0.07(-1.45%)
Nov 23, 2015 5.144 5.144 5.092 5.108 153,840 -0.04(-0.70%)
Nov 20, 2015 5.168 5.170 5.106 5.144 119,245 +0.04(+0.74%)
Nov 19, 2015 5.070 5.130 5.063 5.106 132,141 +0.08(+1.63%)
Nov 18, 2015 5.066 5.066 4.954 5.024 195,006 +0.01(+0.16%)
Nov 17, 2015 5.092 5.136 4.938 5.016 719,785 -0.07(-1.45%)
Nov 16, 2015 4.928 5.100 4.918 5.090 234,955 +0.16(+3.28%)
Nov 13, 2015 4.938 4.958 4.867 4.928 178,014 -0.01(-0.24%)
Nov 12, 2015 4.994 5.032 4.930 4.940 211,688 -0.11(-2.14%)
Nov 11, 2015 5.126 5.148 5.038 5.048 209,925 -0.06(-1.25%)
Nov 10, 2015 5.136 5.136 5.082 5.112 160,161 -0.01(-0.12%)
Nov 09, 2015 5.074 5.122 5.074 5.118 268,679 +0.02(+0.31%)
Nov 06, 2015 5.200 5.216 5.036 5.102 213,611 -0.12(-2.33%)
Nov 05, 2015 5.096 5.236 5.061 5.224 296,554 +0.13(+2.51%)
Nov 04, 2015 5.315 5.315 5.078 5.096 620,236 -0.18(-3.33%)
Nov 03, 2015 5.274 5.294 5.210 5.272 757,856 -0.04(-0.75%)
Nov 02, 2015 5.294 5.351 5.258 5.311 335,852 +0.04(+0.83%)
Oct 30, 2015 5.274 5.337 5.268 5.268 180,328 -0.03(-0.53%)
Oct 29, 2015 5.331 5.331 5.268 5.296 245,417 -0.02(-0.34%)
Oct 28, 2015 5.250 5.348 5.250 5.313 111,042 +0.06(+1.14%)
Oct 27, 2015 5.361 5.363 5.242 5.254 244,681 -0.13(-2.34%)
Oct 26, 2015 5.405 5.463 5.363 5.379 256,244 -0.06(-1.10%)
Oct 23, 2015 5.509 5.509 5.427 5.439 173,186 -0.05(-0.91%)
Oct 22, 2015 5.411 5.497 5.375 5.489 124,734 +0.13(+2.35%)
Oct 21, 2015 5.539 5.539 5.363 5.363 212,084 -0.16(-2.82%)
Oct 20, 2015 5.433 5.545 5.433 5.519 149,218 +0.11(+1.95%)
Oct 19, 2015 5.355 5.417 5.351 5.413 195,167 +0.04(+0.78%)
Oct 16, 2015 5.417 5.431 5.345 5.371 168,329 -0.05(-0.85%)
Oct 15, 2015 5.433 5.485 5.391 5.417 129,957 +0.02(+0.33%)
Oct 14, 2015 5.491 5.520 5.375 5.399 157,311 -0.09(-1.57%)
Oct 13, 2015 5.507 5.579 5.449 5.485 259,234 -0.08(-1.36%)
Oct 12, 2015 5.571 5.587 5.515 5.561 99,138 -0.05(-0.89%)
Oct 09, 2015 5.499 5.691 5.459 5.611 176,427 +0.16(+2.86%)
Oct 08, 2015 5.549 5.549 5.425 5.455 189,853 -0.05(-0.91%)
Oct 07, 2015 5.569 5.569 5.493 5.505 123,938 -0.01(-0.25%)
Oct 06, 2015 5.731 5.731 5.515 5.519 111,022 -0.21(-3.63%)
Oct 05, 2015 5.445 5.740 5.445 5.727 150,786 +0.29(+5.25%)
Oct 02, 2015 5.465 5.465 5.401 5.441 109,650 -0.05(-0.91%)
Oct 01, 2015 5.519 5.533 5.397 5.491 139,878 +0.00(+0.04%)
Sep 30, 2015 5.395 5.491 5.395 5.489 421,924 +0.14(+2.65%)
Sep 29, 2015 5.274 5.355 5.274 5.347 103,881 +0.06(+1.21%)
Sep 28, 2015 5.447 5.447 5.264 5.284 170,492 -0.21(-3.75%)
Sep 25, 2015 5.449 5.529 5.441 5.489 423,251 +0.10(+1.81%)
Sep 24, 2015 5.499 5.523 5.375 5.391 186,107 -0.15(-2.77%)
Sep 23, 2015 5.519 5.615 5.515 5.545 143,870 -0.00(-0.07%)
Sep 22, 2015 5.569 5.645 5.533 5.549 203,415 -0.10(-1.80%)
Sep 21, 2015 5.449 5.671 5.449 5.651 201,356 +0.19(+3.55%)
Sep 18, 2015 5.565 5.623 5.457 5.457 312,164 -0.14(-2.50%)
Sep 17, 2015 5.473 5.625 5.473 5.597 319,195 +0.08(+1.45%)
Sep 16, 2015 5.375 5.535 5.375 5.517 637,739 +0.15(+2.75%)
Sep 15, 2015 5.353 5.383 5.311 5.369 403,730 +0.04(+0.75%)
Sep 14, 2015 5.315 5.357 5.300 5.329 144,731 +0.01(+0.26%)
Sep 11, 2015 5.315 5.363 5.280 5.315 266,681 -0.02(-0.37%)
Sep 10, 2015 5.401 5.447 5.299 5.335 328,590 -0.07(-1.29%)
Sep 09, 2015 5.533 5.547 5.391 5.405 121,784 -0.13(-2.27%)
Sep 08, 2015 5.335 5.591 5.319 5.531 408,458 +0.24(+4.57%)
Sep 04, 2015 5.411 5.290 5.290 5.290 159,755 -0.15(-2.68%)
Sep 03, 2015 5.379 5.509 5.371 5.435 366,911 +0.06(+1.04%)
Sep 02, 2015 5.485 5.501 5.355 5.379 206,575 -0.05(-0.99%)
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.