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, 2013 10.07 10.09 9.894 10.06 31,131 +0.07(+0.73%)
Oct 30, 2013 10.05 10.05 9.931 9.986 37,910 +0.04(+0.44%)
Oct 29, 2013 9.835 10.00 9.835 9.942 70,587 +0.11(+1.12%)
Oct 28, 2013 9.905 9.924 9.788 9.832 80,783 -0.05(-0.52%)
Oct 25, 2013 9.814 9.890 9.704 9.883 287,090 +0.13(+1.35%)
Oct 24, 2013 9.806 9.868 9.733 9.751 309,598 -0.10(-1.00%)
Oct 23, 2013 9.883 9.905 9.817 9.850 56,831 -0.04(-0.37%)
Oct 22, 2013 9.978 10.06 9.887 9.887 48,971 -0.12(-1.21%)
Oct 21, 2013 10.03 10.14 9.989 10.01 99,387 +0.03(+0.33%)
Oct 18, 2013 9.799 9.985 9.773 9.975 218,089 +0.23(+2.41%)
Oct 17, 2013 9.733 9.762 9.678 9.740 147,677 +0.06(+0.61%)
Oct 16, 2013 9.539 9.689 9.524 9.682 74,676 +0.10(+1.07%)
Oct 15, 2013 9.374 9.608 9.337 9.579 99,480 +0.10(+1.08%)
Oct 14, 2013 9.352 9.531 9.341 9.477 39,979 +0.12(+1.29%)
Oct 11, 2013 9.377 9.396 9.326 9.356 139,921 +0.00(+0.00%)
Oct 10, 2013 9.429 9.429 9.304 9.356 96,450 +0.03(+0.35%)
Oct 09, 2013 9.323 9.383 9.304 9.323 77,676 -0.08(-0.90%)
Oct 08, 2013 9.506 9.524 9.279 9.407 67,576 -0.18(-1.87%)
Oct 07, 2013 9.674 9.737 9.531 9.586 75,394 -0.10(-1.02%)
Oct 04, 2013 9.762 9.766 9.638 9.685 28,928 -0.19(-1.93%)
Oct 03, 2013 9.846 9.876 9.700 9.876 37,020 -0.04(-0.40%)
Oct 02, 2013 9.711 9.930 9.711 9.915 28,510 +0.21(+2.17%)
Oct 01, 2013 9.780 9.780 9.286 9.704 90,000 +0.15(+1.60%)
Sep 27, 2013 9.493 9.610 9.420 9.551 119,402 +0.04(+0.42%)
Sep 26, 2013 9.544 9.544 9.442 9.511 29,019 -0.00(-0.03%)
Sep 25, 2013 9.579 9.606 9.499 9.514 38,093 -0.03(-0.30%)
Sep 24, 2013 9.532 9.611 9.496 9.543 70,008 -0.01(-0.11%)
Sep 23, 2013 9.582 9.611 9.521 9.553 36,589 -0.09(-0.98%)
Sep 20, 2013 9.857 9.857 9.586 9.647 51,390 -0.12(-1.18%)
Sep 19, 2013 9.925 10.07 9.698 9.763 41,965 -0.10(-0.99%)
Sep 18, 2013 9.554 9.871 9.550 9.860 67,944 +0.28(+2.94%)
Sep 17, 2013 9.536 9.589 9.514 9.579 68,872 +0.08(+0.87%)
Sep 16, 2013 9.550 9.604 9.481 9.496 62,593 +0.06(+0.69%)
Sep 13, 2013 9.416 9.517 9.413 9.431 51,011 +0.01(+0.15%)
Sep 12, 2013 9.380 9.492 9.359 9.416 45,347 +0.04(+0.42%)
Sep 11, 2013 9.471 9.471 9.359 9.377 31,568 -0.10(-1.07%)
Sep 10, 2013 9.424 9.478 9.387 9.478 45,566 +0.10(+1.12%)
Sep 09, 2013 9.387 9.416 9.337 9.373 33,393 +0.00(+0.04%)
Sep 06, 2013 9.525 9.525 9.369 9.369 23,483 -0.09(-0.95%)
Sep 05, 2013 9.568 9.600 9.402 9.460 28,743 -0.03(-0.34%)
Sep 04, 2013 9.229 9.626 9.203 9.492 61,901 +0.28(+3.09%)
Sep 03, 2013 9.333 9.333 9.120 9.208 42,724 -0.13(-1.38%)
Aug 30, 2013 9.279 9.582 9.265 9.337 67,163 +0.14(+1.49%)
Aug 29, 2013 9.272 9.272 9.171 9.200 49,584 -0.01(-0.12%)
Aug 28, 2013 9.330 9.387 9.206 9.211 60,979 -0.12(-1.24%)
Aug 27, 2013 9.572 9.651 9.319 9.326 260,603 -0.35(-3.62%)
Aug 26, 2013 9.478 9.756 9.464 9.676 59,838 +0.28(+3.00%)
Aug 23, 2013 9.297 9.431 9.218 9.395 76,954 +0.09(+0.93%)
Aug 22, 2013 9.207 9.387 9.131 9.308 126,896 +0.15(+1.60%)
Aug 21, 2013 9.120 9.335 9.120 9.161 45,242 -0.00(-0.02%)
Aug 20, 2013 9.044 9.258 8.915 9.164 108,123 +0.12(+1.32%)
Aug 19, 2013 9.424 9.424 9.030 9.044 90,921 -0.34(-3.65%)
Aug 16, 2013 9.619 9.619 9.387 9.387 78,222 -0.10(-1.07%)
Aug 15, 2013 9.478 9.590 9.387 9.489 87,797 +0.03(+0.34%)
Aug 14, 2013 9.532 9.564 9.391 9.456 87,049 -0.10(-1.06%)
Aug 13, 2013 9.810 9.810 9.424 9.557 68,390 -0.03(-0.30%)
Aug 12, 2013 9.857 9.857 9.586 9.586 78,430 -0.13(-1.30%)
Aug 09, 2013 9.633 9.716 9.590 9.712 87,523 +0.09(+0.93%)
Aug 08, 2013 9.749 9.796 9.557 9.623 53,877 -0.09(-0.96%)
Aug 07, 2013 9.767 9.767 9.649 9.716 49,241 -0.05(-0.55%)
Aug 06, 2013 9.752 9.835 9.723 9.770 45,366 -0.12(-1.17%)
Aug 05, 2013 9.640 9.886 9.640 9.886 54,370 +0.21(+2.16%)
Aug 02, 2013 9.749 9.776 9.655 9.676 63,693 -0.10(-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.