Skip to main content

Brookfield Renewable (NY: BEP )

26.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.33 10.43 10.22 10.36 128,092 +0.06(+0.57%)
Jan 28, 2016 10.11 10.31 9.971 10.30 103,645 +0.40(+4.02%)
Jan 27, 2016 9.764 9.979 9.740 9.904 86,349 +0.04(+0.36%)
Jan 26, 2016 9.319 9.869 9.309 9.869 112,573 +0.59(+6.36%)
Jan 25, 2016 9.510 9.627 9.237 9.280 77,909 -0.35(-3.61%)
Jan 22, 2016 9.256 9.744 9.256 9.627 203,410 +0.55(+6.02%)
Jan 21, 2016 8.506 9.116 8.452 9.080 166,122 +0.61(+7.19%)
Jan 20, 2016 8.545 8.557 7.952 8.471 375,932 -0.16(-1.81%)
Jan 19, 2016 8.787 8.857 8.416 8.627 183,508 -0.24(-2.73%)
Jan 15, 2016 8.787 8.869 8.869 8.869 206,117 -0.04(-0.44%)
Jan 14, 2016 9.112 9.205 8.827 8.909 152,027 -0.02(-0.26%)
Jan 13, 2016 9.287 9.428 8.905 8.932 160,986 -0.38(-4.07%)
Jan 12, 2016 9.299 9.412 9.108 9.311 148,596 +0.07(+0.76%)
Jan 11, 2016 9.276 9.440 9.069 9.241 151,144 +0.03(+0.30%)
Jan 08, 2016 9.358 9.428 9.194 9.213 89,288 -0.14(-1.46%)
Jan 07, 2016 9.768 9.891 9.213 9.350 201,237 -0.54(-5.49%)
Jan 06, 2016 9.904 10.01 9.873 9.893 69,672 -0.14(-1.36%)
Jan 05, 2016 10.07 10.13 9.983 10.03 64,856 +0.09(+0.90%)
Jan 04, 2016 10.21 10.21 9.873 9.940 81,888 -0.29(-2.79%)
Dec 31, 2015 9.994 10.22 10.22 10.22 157,468 +0.08(+0.77%)
Dec 30, 2015 10.15 10.27 10.08 10.15 90,642 -0.03(-0.31%)
Dec 29, 2015 10.32 10.40 10.15 10.18 164,325 -0.14(-1.40%)
Dec 28, 2015 10.38 10.41 10.31 10.32 66,495 -0.07(-0.68%)
Dec 24, 2015 9.897 10.39 10.39 10.39 164,637 +0.34(+3.42%)
Dec 23, 2015 9.709 10.07 9.690 10.05 195,642 +0.34(+3.54%)
Dec 22, 2015 9.779 9.791 9.658 9.705 211,975 -0.03(-0.28%)
Dec 21, 2015 10.09 10.15 9.701 9.733 129,969 -0.20(-2.04%)
Dec 18, 2015 9.678 10.19 9.653 9.936 351,323 +0.16(+1.68%)
Dec 17, 2015 9.658 9.783 9.569 9.772 187,087 +0.11(+1.17%)
Dec 16, 2015 9.182 9.670 9.170 9.658 255,900 +0.52(+5.64%)
Dec 15, 2015 8.936 9.319 8.936 9.143 234,075 +0.21(+2.32%)
Dec 14, 2015 9.026 9.030 8.803 8.936 275,362 -0.08(-0.91%)
Dec 11, 2015 9.123 9.135 8.983 9.018 116,951 -0.18(-1.99%)
Dec 10, 2015 9.057 9.268 9.057 9.201 165,400 +0.13(+1.42%)
Dec 09, 2015 9.080 9.283 8.993 9.073 179,055 -0.02(-0.21%)
Dec 08, 2015 9.096 9.291 8.940 9.092 232,613 -0.16(-1.73%)
Dec 07, 2015 9.506 9.596 9.087 9.252 339,176 -0.34(-3.58%)
Dec 04, 2015 9.697 9.772 9.553 9.596 154,390 -0.03(-0.32%)
Dec 03, 2015 9.748 9.826 9.615 9.627 73,933 -0.16(-1.60%)
Dec 02, 2015 9.979 9.979 9.740 9.783 121,944 -0.17(-1.69%)
Dec 01, 2015 9.772 9.959 9.729 9.951 117,402 +0.15(+1.51%)
Nov 30, 2015 9.764 9.846 9.718 9.803 96,306 +0.04(+0.36%)
Nov 27, 2015 9.690 9.834 9.682 9.768 65,995 +0.10(+1.06%)
Nov 25, 2015 9.650 9.666 9.666 9.666 405,584 -0.09(-0.95%)
Nov 24, 2015 9.917 9.925 9.689 9.759 242,025 -0.14(-1.45%)
Nov 23, 2015 9.972 9.972 9.871 9.902 79,357 -0.07(-0.70%)
Nov 20, 2015 10.02 10.02 9.898 9.972 61,511 +0.07(+0.74%)
Nov 19, 2015 9.828 9.944 9.814 9.898 68,164 +0.16(+1.63%)
Nov 18, 2015 9.821 9.821 9.604 9.739 100,592 +0.02(+0.16%)
Nov 17, 2015 9.871 9.956 9.573 9.724 371,296 -0.14(-1.45%)
Nov 16, 2015 9.554 9.886 9.534 9.867 121,200 +0.31(+3.28%)
Nov 13, 2015 9.573 9.612 9.435 9.554 91,827 -0.02(-0.24%)
Nov 12, 2015 9.681 9.755 9.557 9.577 109,197 -0.21(-2.14%)
Nov 11, 2015 9.937 9.979 9.766 9.786 108,288 -0.12(-1.25%)
Nov 10, 2015 9.956 9.956 9.852 9.910 82,617 -0.01(-0.12%)
Nov 09, 2015 9.836 9.929 9.836 9.921 138,596 +0.03(+0.31%)
Nov 06, 2015 10.08 10.11 9.763 9.890 110,189 -0.24(-2.33%)
Nov 05, 2015 9.879 10.15 9.811 10.13 152,975 +0.25(+2.51%)
Nov 04, 2015 10.30 10.30 9.844 9.879 319,944 -0.34(-3.33%)
Nov 03, 2015 10.22 10.26 10.10 10.22 390,934 -0.08(-0.75%)
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.