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

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 10.08 10.09 9.896 10.06 31,127 +0.07(+0.73%)
Oct 30, 2013 10.05 10.05 9.932 9.987 37,904 +0.04(+0.44%)
Oct 29, 2013 9.837 10.01 9.837 9.943 70,576 +0.11(+1.12%)
Oct 28, 2013 9.907 9.926 9.789 9.833 80,771 -0.05(-0.52%)
Oct 25, 2013 9.815 9.892 9.705 9.885 287,048 +0.13(+1.35%)
Oct 24, 2013 9.808 9.870 9.734 9.753 309,553 -0.10(-1.00%)
Oct 23, 2013 9.885 9.907 9.819 9.852 56,822 -0.04(-0.37%)
Oct 22, 2013 9.980 10.06 9.888 9.888 48,964 -0.12(-1.21%)
Oct 21, 2013 10.03 10.14 9.991 10.01 99,373 +0.03(+0.33%)
Oct 18, 2013 9.800 9.987 9.775 9.976 218,057 +0.23(+2.41%)
Oct 17, 2013 9.734 9.764 9.679 9.742 147,655 +0.06(+0.61%)
Oct 16, 2013 9.540 9.690 9.526 9.683 74,665 +0.10(+1.07%)
Oct 15, 2013 9.375 9.609 9.339 9.580 99,465 +0.10(+1.08%)
Oct 14, 2013 9.353 9.533 9.342 9.478 39,973 +0.12(+1.29%)
Oct 11, 2013 9.379 9.397 9.328 9.357 139,900 +0.00(+0.00%)
Oct 10, 2013 9.430 9.430 9.306 9.357 96,436 +0.03(+0.35%)
Oct 09, 2013 9.324 9.385 9.306 9.324 77,665 -0.08(-0.90%)
Oct 08, 2013 9.507 9.526 9.281 9.408 67,566 -0.18(-1.87%)
Oct 07, 2013 9.676 9.738 9.533 9.587 75,383 -0.10(-1.02%)
Oct 04, 2013 9.764 9.767 9.639 9.687 28,924 -0.19(-1.93%)
Oct 03, 2013 9.848 9.877 9.701 9.877 37,014 -0.04(-0.40%)
Oct 02, 2013 9.713 9.931 9.713 9.916 28,506 +0.21(+2.17%)
Oct 01, 2013 9.782 9.782 9.287 9.706 89,987 +0.15(+1.60%)
Sep 27, 2013 9.495 9.611 9.422 9.553 119,384 +0.04(+0.42%)
Sep 26, 2013 9.545 9.545 9.444 9.513 29,015 -0.00(-0.03%)
Sep 25, 2013 9.580 9.608 9.501 9.515 38,088 -0.03(-0.30%)
Sep 24, 2013 9.533 9.613 9.497 9.544 69,997 -0.01(-0.11%)
Sep 23, 2013 9.584 9.613 9.523 9.555 36,584 -0.09(-0.98%)
Sep 20, 2013 9.858 9.858 9.588 9.649 51,383 -0.12(-1.18%)
Sep 19, 2013 9.927 10.07 9.699 9.764 41,959 -0.10(-0.99%)
Sep 18, 2013 9.555 9.873 9.551 9.862 67,934 +0.28(+2.94%)
Sep 17, 2013 9.537 9.590 9.515 9.580 68,862 +0.08(+0.87%)
Sep 16, 2013 9.551 9.606 9.483 9.497 62,584 +0.07(+0.69%)
Sep 13, 2013 9.418 9.519 9.415 9.432 51,003 +0.01(+0.15%)
Sep 12, 2013 9.382 9.494 9.360 9.418 45,340 +0.04(+0.42%)
Sep 11, 2013 9.472 9.472 9.360 9.378 31,563 -0.10(-1.07%)
Sep 10, 2013 9.425 9.479 9.389 9.479 45,559 +0.10(+1.12%)
Sep 09, 2013 9.389 9.417 9.338 9.374 33,388 +0.00(+0.04%)
Sep 06, 2013 9.526 9.526 9.371 9.371 23,480 -0.09(-0.95%)
Sep 05, 2013 9.569 9.602 9.404 9.461 28,739 -0.03(-0.34%)
Sep 04, 2013 9.230 9.627 9.205 9.494 61,892 +0.28(+3.09%)
Sep 03, 2013 9.335 9.335 9.122 9.209 42,718 -0.13(-1.38%)
Aug 30, 2013 9.281 9.584 9.266 9.338 67,153 +0.14(+1.49%)
Aug 29, 2013 9.273 9.273 9.172 9.201 49,577 -0.01(-0.12%)
Aug 28, 2013 9.331 9.389 9.207 9.212 60,970 -0.12(-1.24%)
Aug 27, 2013 9.573 9.652 9.320 9.327 260,565 -0.35(-3.62%)
Aug 26, 2013 9.479 9.757 9.465 9.678 59,829 +0.28(+3.00%)
Aug 23, 2013 9.299 9.432 9.219 9.396 76,943 +0.09(+0.93%)
Aug 22, 2013 9.208 9.389 9.132 9.309 126,877 +0.15(+1.60%)
Aug 21, 2013 9.122 9.336 9.122 9.163 45,235 -0.00(-0.02%)
Aug 20, 2013 9.046 9.259 8.916 9.165 108,108 +0.12(+1.32%)
Aug 19, 2013 9.425 9.425 9.031 9.046 90,908 -0.34(-3.65%)
Aug 16, 2013 9.620 9.620 9.389 9.389 78,211 -0.10(-1.07%)
Aug 15, 2013 9.479 9.591 9.389 9.490 87,784 +0.03(+0.34%)
Aug 14, 2013 9.533 9.566 9.392 9.457 87,037 -0.10(-1.06%)
Aug 13, 2013 9.811 9.811 9.425 9.559 68,380 -0.03(-0.30%)
Aug 12, 2013 9.858 9.858 9.587 9.587 78,419 -0.13(-1.30%)
Aug 09, 2013 9.634 9.717 9.591 9.714 87,510 +0.09(+0.93%)
Aug 08, 2013 9.750 9.797 9.559 9.625 53,869 -0.09(-0.96%)
Aug 07, 2013 9.768 9.768 9.651 9.717 49,234 -0.05(-0.55%)
Aug 06, 2013 9.754 9.837 9.725 9.772 45,360 -0.12(-1.17%)
Aug 05, 2013 9.642 9.887 9.642 9.887 54,362 +0.21(+2.16%)
Aug 02, 2013 9.750 9.777 9.656 9.678 63,684 -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.