Skip to main content

Brookfield Renewable (NY: BEP )

23.11 -0.04 (-0.17%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.