Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.13 14.19 14.02 14.05 116,509 -0.12(-0.82%)
Oct 30, 2017 14.26 14.29 14.12 14.16 135,777 -0.09(-0.61%)
Oct 27, 2017 14.16 14.26 14.15 14.25 124,616 +0.03(+0.20%)
Oct 26, 2017 14.27 14.34 14.20 14.22 140,819 -0.02(-0.17%)
Oct 25, 2017 14.43 14.49 14.20 14.25 234,772 -0.16(-1.13%)
Oct 24, 2017 14.40 14.45 14.38 14.41 135,486 -0.01(-0.09%)
Oct 23, 2017 14.57 14.59 14.38 14.42 153,248 -0.08(-0.57%)
Oct 20, 2017 14.60 14.62 14.49 14.50 186,137 -0.13(-0.91%)
Oct 19, 2017 14.61 14.68 14.57 14.64 107,383 -0.02(-0.14%)
Oct 18, 2017 14.60 14.69 14.54 14.66 157,356 +0.11(+0.74%)
Oct 17, 2017 14.49 14.60 14.49 14.55 236,973 +0.06(+0.43%)
Oct 16, 2017 14.44 14.50 14.31 14.49 199,534 +0.07(+0.46%)
Oct 13, 2017 14.47 14.49 14.39 14.42 137,776 +0.05(+0.35%)
Oct 12, 2017 14.36 14.47 14.29 14.37 134,994 +0.05(+0.32%)
Oct 11, 2017 14.21 14.46 14.21 14.32 176,036 +0.11(+0.79%)
Oct 10, 2017 14.15 14.26 14.12 14.21 183,026 +0.05(+0.38%)
Oct 09, 2017 14.07 14.16 14.01 14.16 222,446 +0.20(+1.43%)
Oct 06, 2017 13.95 14.02 13.85 13.96 266,863 +0.02(+0.12%)
Oct 05, 2017 14.00 14.06 13.91 13.94 389,472 -0.05(-0.39%)
Oct 04, 2017 14.01 14.04 13.94 14.00 197,055 +0.01(+0.09%)
Oct 03, 2017 13.77 14.00 13.75 13.98 182,185 +0.27(+1.94%)
Oct 02, 2017 13.93 14.05 13.71 13.72 322,950 -0.24(-1.70%)
Sep 29, 2017 13.89 13.99 13.84 13.95 308,573 +0.11(+0.81%)
Sep 28, 2017 13.79 13.95 13.75 13.84 253,942 +0.09(+0.64%)
Sep 27, 2017 13.84 13.84 13.68 13.75 216,345 -0.10(-0.75%)
Sep 26, 2017 13.95 13.99 13.79 13.86 175,075 -0.06(-0.45%)
Sep 25, 2017 13.90 13.98 13.87 13.92 128,100 +0.06(+0.45%)
Sep 22, 2017 13.96 14.00 13.80 13.86 127,134 -0.08(-0.60%)
Sep 21, 2017 13.94 13.97 13.84 13.94 131,857 +0.00(+0.00%)
Sep 20, 2017 14.01 14.07 13.85 13.94 214,452 -0.03(-0.24%)
Sep 19, 2017 13.97 14.05 13.95 13.97 166,208 +0.07(+0.54%)
Sep 18, 2017 13.92 14.02 13.86 13.90 452,888 +0.05(+0.33%)
Sep 15, 2017 14.38 14.38 13.75 13.85 456,455 -0.47(-3.28%)
Sep 14, 2017 14.39 14.44 14.27 14.32 154,116 +0.00(+0.00%)
Sep 13, 2017 14.46 14.46 14.26 14.32 163,001 -0.13(-0.87%)
Sep 12, 2017 14.81 14.81 14.40 14.45 178,474 -0.37(-2.53%)
Sep 11, 2017 14.92 14.99 14.77 14.82 136,875 -0.09(-0.59%)
Sep 08, 2017 14.82 14.91 14.78 14.91 96,568 +0.10(+0.67%)
Sep 07, 2017 14.64 14.85 14.64 14.81 124,732 +0.20(+1.34%)
Sep 06, 2017 14.49 14.71 14.41 14.62 102,014 +0.16(+1.09%)
Sep 05, 2017 14.47 14.52 14.41 14.46 116,963 +0.01(+0.06%)
Sep 01, 2017 14.47 14.55 14.42 14.45 80,346 +0.01(+0.06%)
Aug 31, 2017 14.40 14.47 14.31 14.44 95,672 +0.05(+0.35%)
Aug 30, 2017 14.55 14.56 14.34 14.39 120,278 -0.15(-1.03%)
Aug 29, 2017 14.61 14.61 14.47 14.54 258,809 -0.15(-1.05%)
Aug 28, 2017 14.78 14.81 14.66 14.70 200,315 +0.07(+0.51%)
Aug 25, 2017 14.55 14.75 14.45 14.62 163,935 +0.03(+0.23%)
Aug 24, 2017 14.50 14.68 14.45 14.59 141,284 +0.15(+1.06%)
Aug 23, 2017 14.40 14.58 14.35 14.43 80,258 +0.03(+0.20%)
Aug 22, 2017 14.44 14.53 14.35 14.41 110,604 +0.03(+0.20%)
Aug 21, 2017 14.42 14.58 14.32 14.38 163,650 -0.04(-0.26%)
Aug 18, 2017 14.32 14.41 14.27 14.41 87,189 +0.15(+1.04%)
Aug 17, 2017 14.20 14.41 14.20 14.27 82,005 +0.07(+0.47%)
Aug 16, 2017 14.04 14.20 13.99 14.20 74,822 +0.16(+1.15%)
Aug 15, 2017 13.80 14.04 13.74 14.04 157,776 +0.22(+1.59%)
Aug 14, 2017 13.81 13.91 13.74 13.82 126,658 +0.02(+0.18%)
Aug 11, 2017 13.74 13.85 13.62 13.79 135,769 -0.07(-0.48%)
Aug 10, 2017 13.91 13.95 13.62 13.86 631,858 -0.07(-0.47%)
Aug 09, 2017 13.90 13.93 13.83 13.93 171,023 -0.05(-0.38%)
Aug 08, 2017 14.21 14.21 13.89 13.98 334,275 -0.49(-3.37%)
Aug 07, 2017 14.09 14.47 14.00 14.47 277,453 +0.45(+3.21%)
Aug 04, 2017 13.93 14.07 13.89 14.02 115,353 +0.07(+0.47%)
Aug 03, 2017 13.94 14.03 13.87 13.95 114,163 +0.05(+0.33%)
Aug 02, 2017 13.84 13.92 13.82 13.91 96,723 +0.06(+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.