Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.