Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.22 10.35 10.21 10.21 93,007 -0.05(-0.53%)
Oct 29, 2015 10.34 10.34 10.21 10.27 126,578 -0.03(-0.34%)
Oct 28, 2015 10.18 10.37 10.18 10.30 57,272 +0.12(+1.14%)
Oct 27, 2015 10.39 10.40 10.16 10.19 126,198 -0.24(-2.34%)
Oct 26, 2015 10.48 10.59 10.40 10.43 132,162 -0.12(-1.10%)
Oct 23, 2015 10.68 10.68 10.52 10.55 89,324 -0.10(-0.91%)
Oct 22, 2015 10.49 10.66 10.42 10.64 64,333 +0.24(+2.35%)
Oct 21, 2015 10.74 10.74 10.40 10.40 109,385 -0.30(-2.82%)
Oct 20, 2015 10.53 10.75 10.53 10.70 76,962 +0.21(+1.96%)
Oct 19, 2015 10.38 10.50 10.38 10.50 100,660 +0.08(+0.78%)
Oct 16, 2015 10.50 10.53 10.36 10.41 86,818 -0.09(-0.85%)
Oct 15, 2015 10.53 10.64 10.45 10.50 67,027 +0.03(+0.33%)
Oct 14, 2015 10.65 10.70 10.42 10.47 81,136 -0.17(-1.57%)
Oct 13, 2015 10.68 10.82 10.57 10.64 133,704 -0.15(-1.36%)
Oct 12, 2015 10.80 10.83 10.69 10.78 51,132 -0.10(-0.89%)
Oct 09, 2015 10.66 11.03 10.58 10.88 90,995 +0.30(+2.86%)
Oct 08, 2015 10.76 10.76 10.52 10.58 97,920 -0.10(-0.91%)
Oct 07, 2015 10.80 10.80 10.65 10.67 63,923 -0.03(-0.25%)
Oct 06, 2015 11.11 11.11 10.69 10.70 57,261 -0.40(-3.63%)
Oct 05, 2015 10.56 11.13 10.56 11.10 77,770 +0.55(+5.25%)
Oct 02, 2015 10.60 10.60 10.47 10.55 56,554 -0.10(-0.91%)
Oct 01, 2015 10.70 10.73 10.46 10.65 72,144 +0.00(+0.04%)
Sep 30, 2015 10.46 10.65 10.46 10.64 217,614 +0.27(+2.65%)
Sep 29, 2015 10.22 10.38 10.22 10.37 53,578 +0.12(+1.21%)
Sep 28, 2015 10.56 10.56 10.21 10.24 87,934 -0.40(-3.75%)
Sep 25, 2015 10.57 10.72 10.55 10.64 218,299 +0.19(+1.81%)
Sep 24, 2015 10.66 10.71 10.42 10.45 95,988 -0.30(-2.77%)
Sep 23, 2015 10.70 10.89 10.69 10.75 74,203 -0.01(-0.07%)
Sep 22, 2015 10.80 10.94 10.73 10.76 104,914 -0.20(-1.80%)
Sep 21, 2015 10.57 11.00 10.57 10.96 103,853 +0.38(+3.55%)
Sep 18, 2015 10.79 10.90 10.58 10.58 161,003 -0.27(-2.50%)
Sep 17, 2015 10.61 10.91 10.61 10.85 164,630 +0.15(+1.45%)
Sep 16, 2015 10.42 10.73 10.42 10.70 328,925 +0.29(+2.75%)
Sep 15, 2015 10.38 10.44 10.30 10.41 208,230 +0.08(+0.75%)
Sep 14, 2015 10.31 10.39 10.28 10.33 74,647 +0.03(+0.26%)
Sep 11, 2015 10.31 10.40 10.24 10.31 137,545 -0.04(-0.37%)
Sep 10, 2015 10.47 10.56 10.27 10.34 169,476 -0.14(-1.29%)
Sep 09, 2015 10.73 10.76 10.45 10.48 62,812 -0.24(-2.27%)
Sep 08, 2015 10.34 10.84 10.31 10.72 210,669 +0.47(+4.57%)
Sep 04, 2015 10.49 10.26 10.26 10.26 82,396 -0.28(-2.68%)
Sep 03, 2015 10.43 10.68 10.41 10.54 189,240 +0.11(+1.04%)
Sep 02, 2015 10.64 10.67 10.38 10.43 106,544 -0.10(-0.99%)
Sep 01, 2015 10.79 10.81 10.52 10.53 82,572 -0.42(-3.85%)
Aug 31, 2015 11.17 11.17 10.76 10.96 112,978 -0.36(-3.21%)
Aug 28, 2015 11.12 11.34 11.08 11.32 111,403 +0.17(+1.49%)
Aug 27, 2015 10.88 11.17 10.66 11.15 306,331 +0.43(+4.05%)
Aug 26, 2015 10.40 10.76 10.23 10.72 160,027 +0.50(+4.93%)
Aug 25, 2015 10.30 10.49 10.22 10.22 141,388 +0.19(+1.88%)
Aug 24, 2015 10.27 10.72 10.03 10.03 317,690 -0.76(-7.08%)
Aug 21, 2015 11.03 11.14 10.76 10.79 167,408 -0.33(-3.00%)
Aug 20, 2015 11.23 11.24 11.11 11.13 89,920 -0.22(-1.93%)
Aug 19, 2015 11.23 11.35 11.10 11.35 122,793 +0.07(+0.58%)
Aug 18, 2015 11.41 11.41 11.24 11.28 87,863 -0.20(-1.74%)
Aug 17, 2015 11.14 11.48 11.13 11.48 165,520 +0.28(+2.54%)
Aug 14, 2015 11.13 11.26 11.06 11.20 388,300 +0.09(+0.83%)
Aug 13, 2015 11.03 11.28 10.99 11.10 149,149 +0.02(+0.14%)
Aug 12, 2015 11.06 11.14 11.00 11.09 127,935 +0.03(+0.28%)
Aug 11, 2015 11.09 11.09 10.90 11.06 142,364 -0.01(-0.10%)
Aug 10, 2015 11.07 11.08 10.97 11.07 140,198 +0.16(+1.44%)
Aug 07, 2015 10.89 11.09 10.89 10.91 110,113 -0.08(-0.73%)
Aug 06, 2015 11.07 11.11 10.94 10.99 119,830 -0.07(-0.59%)
Aug 05, 2015 10.88 11.06 10.88 11.06 142,999 +0.22(+1.98%)
Aug 04, 2015 10.93 11.07 10.84 10.84 111,433 -0.02(-0.21%)
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.