Brookfield Renewable (NY: BEP )

28.48 -0.22 (-0.77%)
Streaming Delayed Price Updated: 10:38 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.34 15.36 15.06 15.31 20,449 +0.11(+0.73%)
Oct 30, 2013 15.30 15.30 15.12 15.20 24,901 +0.07(+0.44%)
Oct 29, 2013 14.97 15.23 14.97 15.14 46,365 +0.17(+1.12%)
Oct 28, 2013 15.08 15.11 14.90 14.97 53,063 -0.08(-0.52%)
Oct 25, 2013 14.94 15.06 14.77 15.05 188,576 +0.20(+1.35%)
Oct 24, 2013 14.93 15.02 14.82 14.85 203,361 -0.15(-1.00%)
Oct 23, 2013 15.05 15.08 14.95 15.00 37,329 -0.06(-0.37%)
Oct 22, 2013 15.19 15.32 15.05 15.05 32,167 -0.18(-1.21%)
Oct 21, 2013 15.27 15.44 15.21 15.24 65,283 +0.05(+0.33%)
Oct 18, 2013 14.92 15.20 14.88 15.19 143,253 +0.36(+2.41%)
Oct 17, 2013 14.82 14.86 14.73 14.83 97,002 +0.09(+0.61%)
Oct 16, 2013 14.52 14.75 14.50 14.74 49,051 +0.16(+1.07%)
Oct 15, 2013 14.27 14.63 14.22 14.58 65,344 +0.16(+1.08%)
Oct 14, 2013 14.24 14.51 14.22 14.43 26,260 +0.18(+1.29%)
Oct 11, 2013 14.28 14.30 14.20 14.24 91,908 +0.00(+0.00%)
Oct 10, 2013 14.35 14.35 14.16 14.24 63,353 +0.05(+0.35%)
Oct 09, 2013 14.19 14.29 14.16 14.19 51,022 -0.13(-0.90%)
Oct 08, 2013 14.47 14.50 14.13 14.32 44,387 -0.27(-1.87%)
Oct 07, 2013 14.73 14.82 14.51 14.59 49,523 -0.15(-1.03%)
Oct 04, 2013 14.86 14.87 14.67 14.74 19,002 -0.29(-1.93%)
Oct 03, 2013 14.99 15.04 14.77 15.04 24,316 +0.03(+0.23%)
Oct 02, 2013 14.69 15.02 14.69 15.00 18,845 +0.32(+2.17%)
Oct 01, 2013 14.80 14.80 14.05 14.68 59,489 +0.23(+1.60%)
Sep 27, 2013 14.36 14.54 14.25 14.45 78,924 +0.06(+0.42%)
Sep 26, 2013 14.44 14.44 14.28 14.39 19,181 -0.11(-0.76%)
Sep 25, 2013 14.60 14.64 14.48 14.50 24,995 -0.04(-0.30%)
Sep 24, 2013 14.53 14.65 14.47 14.54 45,936 -0.02(-0.11%)
Sep 23, 2013 14.60 14.65 14.51 14.56 24,008 -0.14(-0.98%)
Sep 20, 2013 15.02 15.02 14.61 14.70 33,720 -0.18(-1.18%)
Sep 19, 2013 15.13 15.34 14.78 14.88 27,536 -0.15(-0.99%)
Sep 18, 2013 14.56 15.04 14.55 15.03 44,582 +0.43(+2.94%)
Sep 17, 2013 14.53 14.61 14.50 14.60 45,191 +0.13(+0.87%)
Sep 16, 2013 14.55 14.64 14.45 14.47 41,071 +0.10(+0.69%)
Sep 13, 2013 14.35 14.50 14.35 14.37 33,471 +0.02(+0.15%)
Sep 12, 2013 14.30 14.47 14.26 14.35 29,754 +0.06(+0.42%)
Sep 11, 2013 14.43 14.43 14.26 14.29 20,713 -0.15(-1.07%)
Sep 10, 2013 14.36 14.44 14.31 14.44 29,898 +0.16(+1.12%)
Sep 09, 2013 14.31 14.35 14.23 14.28 21,911 +0.01(+0.04%)
Sep 06, 2013 14.52 14.52 14.28 14.28 15,409 -0.14(-0.95%)
Sep 05, 2013 14.58 14.63 14.33 14.42 18,860 -0.05(-0.34%)
Sep 04, 2013 14.06 14.67 14.03 14.47 40,617 +0.43(+3.09%)
Sep 03, 2013 14.22 14.22 13.90 14.03 28,033 -0.20(-1.38%)
Aug 30, 2013 14.14 14.60 14.12 14.23 44,070 +0.21(+1.49%)
Aug 29, 2013 14.13 14.13 13.98 14.02 32,535 -0.02(-0.12%)
Aug 28, 2013 14.22 14.31 14.03 14.04 40,011 -0.18(-1.24%)
Aug 27, 2013 14.59 14.71 14.20 14.21 170,997 -0.53(-3.62%)
Aug 26, 2013 14.44 14.87 14.42 14.75 39,263 +0.43(+3.00%)
Aug 23, 2013 14.17 14.37 14.05 14.32 50,494 +0.13(+0.93%)
Aug 22, 2013 14.03 14.31 13.92 14.19 83,264 +0.22(+1.60%)
Aug 21, 2013 13.90 14.23 13.90 13.96 29,685 -0.00(-0.02%)
Aug 20, 2013 13.78 14.11 13.59 13.97 70,946 +0.18(+1.32%)
Aug 19, 2013 14.36 14.36 13.76 13.78 59,658 -0.52(-3.65%)
Aug 16, 2013 14.66 14.66 14.31 14.31 51,326 -0.15(-1.07%)
Aug 15, 2013 14.44 14.61 14.31 14.46 57,609 +0.05(+0.34%)
Aug 14, 2013 14.53 14.58 14.31 14.41 57,118 -0.15(-1.06%)
Aug 13, 2013 14.95 14.95 14.36 14.57 44,875 -0.04(-0.30%)
Aug 12, 2013 15.02 15.02 14.61 14.61 51,462 -0.19(-1.30%)
Aug 09, 2013 14.68 14.81 14.61 14.80 57,429 +0.14(+0.93%)
Aug 08, 2013 14.86 14.93 14.57 14.67 35,352 -0.14(-0.96%)
Aug 07, 2013 14.88 14.88 14.71 14.81 32,310 -0.08(-0.55%)
Aug 06, 2013 14.86 14.99 14.82 14.89 29,767 -0.18(-1.17%)
Aug 05, 2013 14.69 15.07 14.69 15.07 35,675 +0.32(+2.16%)
Aug 02, 2013 14.86 14.90 14.71 14.75 41,792 -0.15(-1.00%)
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.