Skip to main content

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.578 5.729 5.578 5.650 401,104 +0.00(+0.03%)
Jan 29, 2015 5.573 5.675 5.573 5.648 122,051 +0.04(+0.69%)
Jan 28, 2015 5.659 5.659 5.587 5.609 67,970 -0.05(-0.81%)
Jan 27, 2015 5.594 5.689 5.594 5.655 155,988 +0.04(+0.75%)
Jan 26, 2015 5.534 5.622 5.520 5.613 139,793 +0.09(+1.65%)
Jan 23, 2015 5.518 5.583 5.514 5.522 119,017 -0.01(-0.10%)
Jan 22, 2015 5.537 5.564 5.504 5.527 160,815 -0.03(-0.54%)
Jan 21, 2015 5.646 5.667 5.537 5.557 230,777 -0.09(-1.68%)
Jan 20, 2015 5.739 5.739 5.622 5.652 140,681 -0.05(-0.83%)
Jan 16, 2015 5.581 5.773 5.534 5.699 191,302 +0.11(+2.04%)
Jan 15, 2015 5.516 5.592 5.464 5.585 178,341 +0.13(+2.38%)
Jan 14, 2015 5.314 5.479 5.314 5.455 229,838 +0.10(+1.84%)
Jan 13, 2015 5.462 5.467 5.304 5.356 167,190 -0.10(-1.77%)
Jan 12, 2015 5.404 5.453 5.316 5.453 358,851 +0.11(+2.14%)
Jan 09, 2015 5.400 5.400 5.337 5.339 306,864 -0.07(-1.27%)
Jan 08, 2015 5.534 5.560 5.390 5.407 187,272 -0.09(-1.57%)
Jan 07, 2015 5.578 5.585 5.395 5.494 337,864 -0.05(-0.89%)
Jan 06, 2015 5.622 5.625 5.511 5.543 244,968 -0.07(-1.22%)
Jan 05, 2015 5.495 5.639 5.449 5.611 156,380 +0.11(+1.98%)
Jan 02, 2015 5.455 5.506 5.430 5.502 149,715 +0.07(+1.26%)
Dec 31, 2014 5.404 5.434 5.434 5.434 175,887 +0.05(+0.91%)
Dec 30, 2014 5.385 5.423 5.376 5.385 72,876 -0.02(-0.36%)
Dec 29, 2014 5.270 5.414 5.270 5.404 110,524 +0.13(+2.47%)
Dec 26, 2014 5.306 5.397 5.265 5.274 48,986 -0.04(-0.66%)
Dec 24, 2014 5.299 5.309 5.309 5.309 206,056 +0.04(+0.77%)
Dec 23, 2014 5.226 5.302 5.188 5.269 109,289 +0.03(+0.57%)
Dec 22, 2014 5.339 5.358 5.211 5.239 133,424 -0.15(-2.80%)
Dec 19, 2014 5.214 5.418 5.139 5.390 197,882 +0.17(+3.20%)
Dec 18, 2014 5.172 5.283 5.165 5.223 283,708 +0.09(+1.75%)
Dec 17, 2014 5.012 5.133 4.975 5.133 184,352 +0.14(+2.71%)
Dec 16, 2014 5.002 5.114 4.984 4.998 177,032 -0.02(-0.49%)
Dec 15, 2014 5.172 5.204 5.007 5.023 344,939 -0.08(-1.48%)
Dec 12, 2014 5.051 5.123 5.051 5.098 132,530 +0.01(+0.17%)
Dec 11, 2014 5.084 5.154 5.047 5.089 212,112 -0.01(-0.10%)
Dec 10, 2014 5.316 5.365 5.079 5.095 681,090 -0.25(-4.70%)
Dec 09, 2014 5.214 5.346 5.205 5.346 226,127 +0.12(+2.22%)
Dec 08, 2014 5.318 5.321 5.167 5.230 335,285 -0.14(-2.65%)
Dec 05, 2014 5.490 5.509 5.346 5.372 180,481 -0.14(-2.55%)
Dec 04, 2014 5.546 5.559 5.467 5.513 141,746 -0.03(-0.48%)
Dec 03, 2014 5.472 5.543 5.446 5.539 77,550 +0.07(+1.35%)
Dec 02, 2014 5.402 5.465 5.351 5.465 198,793 +0.04(+0.78%)
Dec 01, 2014 5.486 5.486 5.402 5.423 378,216 +0.01(+0.23%)
Nov 28, 2014 5.571 5.571 5.399 5.411 434,352 -0.19(-3.36%)
Nov 26, 2014 5.697 5.599 5.599 5.599 183,287 -0.09(-1.51%)
Nov 25, 2014 5.639 5.685 5.571 5.685 441,791 +0.08(+1.34%)
Nov 24, 2014 5.629 5.646 5.577 5.610 279,235 +0.01(+0.25%)
Nov 21, 2014 5.679 5.679 5.563 5.596 261,099 -0.01(-0.09%)
Nov 20, 2014 5.554 5.601 5.495 5.601 661,517 +0.09(+1.67%)
Nov 19, 2014 5.481 5.554 5.481 5.509 247,750 +0.02(+0.44%)
Nov 18, 2014 5.360 5.487 5.353 5.485 225,356 +0.13(+2.46%)
Nov 17, 2014 5.348 5.360 5.318 5.353 387,345 +0.01(+0.13%)
Nov 14, 2014 5.320 5.384 5.299 5.346 192,667 +0.06(+1.18%)
Nov 13, 2014 5.360 5.374 5.284 5.284 275,370 -0.07(-1.27%)
Nov 12, 2014 5.346 5.372 5.296 5.351 259,682 +0.02(+0.39%)
Nov 11, 2014 5.296 5.330 5.242 5.330 205,140 +0.06(+1.19%)
Nov 10, 2014 5.311 5.311 5.190 5.268 358,982 -0.00(-0.07%)
Nov 07, 2014 5.244 5.294 5.233 5.271 208,626 +0.05(+1.03%)
Nov 06, 2014 5.228 5.228 5.110 5.218 272,212 +0.01(+0.20%)
Nov 05, 2014 5.183 5.282 5.174 5.207 383,594 -0.01(-0.23%)
Nov 04, 2014 5.325 5.325 5.108 5.219 1,072,011 -0.26(-4.78%)
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.