Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.479 6.524 6.423 6.470 170,357 +0.03(+0.44%)
Mar 30, 2016 6.351 6.481 6.319 6.442 219,221 +0.11(+1.81%)
Mar 29, 2016 6.183 6.386 6.181 6.327 126,788 +0.11(+1.84%)
Mar 28, 2016 6.118 6.219 6.118 6.213 241,246 +0.09(+1.45%)
Mar 24, 2016 6.088 6.124 6.124 6.124 82,396 -0.02(-0.25%)
Mar 23, 2016 6.315 6.315 6.140 6.140 113,910 -0.18(-2.84%)
Mar 22, 2016 6.232 6.319 6.202 6.319 90,321 +0.05(+0.76%)
Mar 21, 2016 6.219 6.306 6.191 6.271 109,198 +0.05(+0.83%)
Mar 18, 2016 6.358 6.358 6.207 6.219 124,006 -0.09(-1.47%)
Mar 17, 2016 6.282 6.366 6.282 6.312 152,678 +0.08(+1.35%)
Mar 16, 2016 6.150 6.281 6.077 6.228 161,386 +0.08(+1.26%)
Mar 15, 2016 6.222 6.224 6.124 6.150 156,405 -0.14(-2.30%)
Mar 14, 2016 6.286 6.340 6.244 6.295 186,642 +0.00(+0.03%)
Mar 11, 2016 6.412 6.414 6.282 6.293 242,671 +0.00(+0.03%)
Mar 10, 2016 6.334 6.351 6.239 6.291 214,573 -0.08(-1.19%)
Mar 09, 2016 6.308 6.457 6.308 6.366 164,274 +0.08(+1.27%)
Mar 08, 2016 6.286 6.308 6.213 6.286 178,777 -0.01(-0.20%)
Mar 07, 2016 6.222 6.312 6.196 6.299 199,950 +0.07(+1.17%)
Mar 04, 2016 6.042 6.235 6.042 6.226 178,258 +0.25(+4.27%)
Mar 03, 2016 5.949 6.103 5.949 5.971 270,931 -0.03(-0.50%)
Mar 02, 2016 5.911 6.012 5.889 6.001 180,652 +0.07(+1.20%)
Mar 01, 2016 5.751 6.012 5.751 5.930 266,066 +0.27(+4.81%)
Feb 29, 2016 5.878 5.954 5.623 5.658 256,114 -0.22(-3.68%)
Feb 26, 2016 5.986 5.986 5.779 5.874 260,632 -0.03(-0.48%)
Feb 25, 2016 5.837 5.908 5.792 5.902 207,926 +0.29(+5.23%)
Feb 24, 2016 5.555 5.632 5.486 5.609 189,312 +0.02(+0.33%)
Feb 23, 2016 5.625 5.675 5.565 5.590 289,892 -0.06(-1.10%)
Feb 22, 2016 5.642 5.667 5.565 5.652 200,345 +0.10(+1.83%)
Feb 19, 2016 5.463 5.565 5.410 5.551 217,113 +0.02(+0.41%)
Feb 18, 2016 5.634 5.667 5.526 5.528 131,327 -0.08(-1.44%)
Feb 17, 2016 5.468 5.667 5.446 5.609 269,368 +0.20(+3.73%)
Feb 16, 2016 5.349 5.448 5.281 5.407 358,843 +0.17(+3.21%)
Feb 12, 2016 5.463 5.239 5.239 5.239 195,515 -0.04(-0.71%)
Feb 11, 2016 5.065 5.277 5.000 5.277 242,482 +0.13(+2.54%)
Feb 10, 2016 5.457 5.484 5.131 5.146 297,091 -0.32(-5.92%)
Feb 09, 2016 5.611 5.611 5.441 5.470 255,614 -0.16(-2.80%)
Feb 08, 2016 5.482 5.632 5.387 5.627 208,739 +0.17(+3.12%)
Feb 05, 2016 5.538 5.538 5.457 5.457 370,843 -0.04(-0.68%)
Feb 04, 2016 5.470 5.530 5.412 5.495 212,928 +0.15(+2.76%)
Feb 03, 2016 5.324 5.418 5.254 5.347 159,975 +0.11(+2.06%)
Feb 02, 2016 5.324 5.324 5.198 5.239 161,748 -0.08(-1.45%)
Feb 01, 2016 5.453 5.553 5.314 5.316 209,890 -0.19(-3.51%)
Jan 29, 2016 5.495 5.546 5.434 5.509 240,912 +0.03(+0.57%)
Jan 28, 2016 5.376 5.482 5.301 5.478 194,932 +0.21(+4.02%)
Jan 27, 2016 5.191 5.306 5.179 5.266 162,403 +0.02(+0.36%)
Jan 26, 2016 4.955 5.247 4.949 5.247 211,724 +0.31(+6.36%)
Jan 25, 2016 5.056 5.119 4.911 4.934 146,530 -0.18(-3.61%)
Jan 22, 2016 4.921 5.181 4.921 5.119 382,569 +0.29(+6.02%)
Jan 21, 2016 4.523 4.847 4.494 4.828 312,439 +0.32(+7.19%)
Jan 20, 2016 4.544 4.550 4.228 4.504 707,043 -0.08(-1.81%)
Jan 19, 2016 4.672 4.709 4.475 4.587 345,137 -0.13(-2.73%)
Jan 15, 2016 4.672 4.716 4.716 4.716 387,659 -0.02(-0.44%)
Jan 14, 2016 4.845 4.894 4.693 4.737 285,929 -0.01(-0.26%)
Jan 13, 2016 4.938 5.013 4.735 4.749 302,779 -0.20(-4.07%)
Jan 12, 2016 4.944 5.005 4.843 4.951 279,476 +0.04(+0.76%)
Jan 11, 2016 4.932 5.019 4.822 4.913 284,267 +0.01(+0.30%)
Jan 08, 2016 4.975 5.013 4.888 4.899 167,931 -0.07(-1.46%)
Jan 07, 2016 5.193 5.259 4.899 4.971 378,481 -0.29(-5.49%)
Jan 06, 2016 5.266 5.322 5.250 5.260 131,038 -0.07(-1.36%)
Jan 05, 2016 5.355 5.387 5.308 5.333 121,980 +0.05(+0.90%)
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.