Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.13 14.18 14.02 14.04 116,526 -0.12(-0.82%)
Oct 30, 2017 14.26 14.28 14.12 14.16 135,797 -0.09(-0.61%)
Oct 27, 2017 14.16 14.26 14.15 14.25 124,635 +0.03(+0.20%)
Oct 26, 2017 14.26 14.33 14.20 14.22 140,840 -0.02(-0.17%)
Oct 25, 2017 14.43 14.49 14.20 14.24 234,807 -0.16(-1.13%)
Oct 24, 2017 14.40 14.45 14.38 14.41 135,506 -0.01(-0.09%)
Oct 23, 2017 14.57 14.58 14.38 14.42 153,271 -0.08(-0.57%)
Oct 20, 2017 14.60 14.61 14.48 14.50 186,164 -0.13(-0.91%)
Oct 19, 2017 14.61 14.68 14.57 14.63 107,399 -0.02(-0.14%)
Oct 18, 2017 14.60 14.69 14.54 14.66 157,379 +0.11(+0.74%)
Oct 17, 2017 14.48 14.60 14.48 14.55 237,007 +0.06(+0.43%)
Oct 16, 2017 14.43 14.50 14.31 14.48 199,563 +0.07(+0.46%)
Oct 13, 2017 14.47 14.49 14.39 14.42 137,796 +0.05(+0.35%)
Oct 12, 2017 14.36 14.47 14.28 14.37 135,014 +0.05(+0.32%)
Oct 11, 2017 14.21 14.46 14.21 14.32 176,062 +0.11(+0.79%)
Oct 10, 2017 14.14 14.26 14.11 14.21 183,053 +0.05(+0.38%)
Oct 09, 2017 14.07 14.16 14.01 14.16 222,479 +0.20(+1.43%)
Oct 06, 2017 13.94 14.01 13.84 13.96 266,902 +0.02(+0.12%)
Oct 05, 2017 14.00 14.06 13.91 13.94 389,529 -0.05(-0.39%)
Oct 04, 2017 14.01 14.04 13.94 13.99 197,084 +0.01(+0.09%)
Oct 03, 2017 13.77 13.99 13.75 13.98 182,212 +0.27(+1.94%)
Oct 02, 2017 13.93 14.05 13.71 13.71 322,997 -0.24(-1.70%)
Sep 29, 2017 13.89 13.99 13.84 13.95 308,618 +0.11(+0.81%)
Sep 28, 2017 13.79 13.94 13.75 13.84 253,979 +0.09(+0.64%)
Sep 27, 2017 13.84 13.84 13.68 13.75 216,376 -0.10(-0.75%)
Sep 26, 2017 13.94 13.99 13.79 13.86 175,100 -0.06(-0.45%)
Sep 25, 2017 13.90 13.98 13.87 13.92 128,118 +0.06(+0.45%)
Sep 22, 2017 13.96 13.99 13.80 13.86 127,153 -0.08(-0.60%)
Sep 21, 2017 13.94 13.97 13.84 13.94 131,876 +0.00(+0.00%)
Sep 20, 2017 14.01 14.06 13.85 13.94 214,483 -0.03(-0.24%)
Sep 19, 2017 13.97 14.05 13.95 13.97 166,233 +0.07(+0.54%)
Sep 18, 2017 13.92 14.02 13.86 13.90 452,954 +0.05(+0.33%)
Sep 15, 2017 14.38 14.38 13.75 13.85 456,522 -0.47(-3.28%)
Sep 14, 2017 14.38 14.44 14.26 14.32 154,138 +0.00(+0.00%)
Sep 13, 2017 14.46 14.46 14.26 14.32 163,025 -0.13(-0.87%)
Sep 12, 2017 14.81 14.81 14.40 14.45 178,500 -0.37(-2.53%)
Sep 11, 2017 14.92 14.98 14.77 14.82 136,895 -0.09(-0.59%)
Sep 08, 2017 14.81 14.91 14.77 14.91 96,582 +0.10(+0.67%)
Sep 07, 2017 14.64 14.85 14.64 14.81 124,750 +0.20(+1.34%)
Sep 06, 2017 14.48 14.71 14.41 14.61 102,029 +0.16(+1.09%)
Sep 05, 2017 14.46 14.51 14.41 14.46 116,980 +0.01(+0.06%)
Sep 01, 2017 14.47 14.55 14.41 14.45 80,358 +0.01(+0.06%)
Aug 31, 2017 14.40 14.47 14.31 14.44 95,686 +0.05(+0.35%)
Aug 30, 2017 14.55 14.56 14.34 14.39 120,296 -0.15(-1.03%)
Aug 29, 2017 14.61 14.61 14.47 14.54 258,847 -0.15(-1.05%)
Aug 28, 2017 14.78 14.81 14.66 14.69 200,344 +0.07(+0.51%)
Aug 25, 2017 14.55 14.75 14.44 14.62 163,959 +0.03(+0.23%)
Aug 24, 2017 14.50 14.68 14.45 14.59 141,305 +0.15(+1.06%)
Aug 23, 2017 14.40 14.57 14.35 14.43 80,270 +0.03(+0.20%)
Aug 22, 2017 14.44 14.52 14.35 14.40 110,621 +0.03(+0.20%)
Aug 21, 2017 14.42 14.58 14.32 14.37 163,674 -0.04(-0.26%)
Aug 18, 2017 14.32 14.41 14.27 14.41 87,202 +0.15(+1.04%)
Aug 17, 2017 14.20 14.41 14.20 14.26 82,017 +0.07(+0.47%)
Aug 16, 2017 14.04 14.20 13.99 14.20 74,833 +0.16(+1.15%)
Aug 15, 2017 13.80 14.04 13.74 14.04 157,799 +0.22(+1.59%)
Aug 14, 2017 13.81 13.91 13.74 13.82 126,677 +0.02(+0.18%)
Aug 11, 2017 13.73 13.85 13.62 13.79 135,789 -0.07(-0.48%)
Aug 10, 2017 13.91 13.95 13.62 13.86 631,951 -0.07(-0.48%)
Aug 09, 2017 13.90 13.92 13.82 13.92 171,049 -0.05(-0.38%)
Aug 08, 2017 14.21 14.21 13.89 13.98 334,324 -0.49(-3.37%)
Aug 07, 2017 14.09 14.47 14.00 14.47 277,494 +0.45(+3.21%)
Aug 04, 2017 13.93 14.06 13.89 14.02 115,370 +0.07(+0.47%)
Aug 03, 2017 13.94 14.03 13.87 13.95 114,180 +0.05(+0.33%)
Aug 02, 2017 13.83 13.92 13.81 13.90 96,737 +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.