Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.641 4.641 4.605 4.612 111,832 -0.00(-0.07%)
Nov 27, 2013 4.617 4.629 4.520 4.615 112,143 +0.01(+0.15%)
Nov 26, 2013 4.712 4.728 4.608 4.608 164,637 -0.09(-1.96%)
Nov 25, 2013 4.697 4.728 4.660 4.700 157,358 +0.06(+1.21%)
Nov 22, 2013 4.540 4.644 4.540 4.644 110,587 +0.11(+2.37%)
Nov 21, 2013 4.538 4.574 4.525 4.537 157,505 -0.03(-0.56%)
Nov 20, 2013 4.627 4.627 4.529 4.562 134,196 -0.03(-0.70%)
Nov 19, 2013 4.668 4.683 4.592 4.595 141,275 -0.07(-1.53%)
Nov 18, 2013 4.717 4.717 4.658 4.666 134,853 -0.00(-0.04%)
Nov 15, 2013 4.728 4.728 4.661 4.668 186,830 -0.02(-0.51%)
Nov 14, 2013 4.722 4.722 4.637 4.692 105,075 +0.06(+1.36%)
Nov 12, 2013 4.676 4.687 4.600 4.629 162,658 -0.05(-1.02%)
Nov 11, 2013 4.673 4.685 4.651 4.676 426,185 +0.00(+0.07%)
Nov 08, 2013 4.695 4.699 4.656 4.673 217,130 -0.02(-0.36%)
Nov 07, 2013 4.717 4.721 4.687 4.690 225,601 +0.01(+0.14%)
Nov 06, 2013 4.671 4.726 4.671 4.684 218,287 +0.02(+0.52%)
Nov 05, 2013 4.704 4.704 4.557 4.659 309,175 +0.01(+0.18%)
Nov 04, 2013 4.610 4.653 4.566 4.651 210,480 +0.09(+2.02%)
Nov 01, 2013 4.639 4.772 4.535 4.559 412,038 -0.12(-2.55%)
Oct 31, 2013 4.685 4.691 4.601 4.678 66,939 +0.03(+0.73%)
Oct 30, 2013 4.673 4.675 4.619 4.644 81,514 +0.02(+0.44%)
Oct 29, 2013 4.574 4.653 4.574 4.624 151,776 +0.05(+1.12%)
Oct 28, 2013 4.607 4.615 4.552 4.573 173,700 -0.02(-0.52%)
Oct 25, 2013 4.564 4.600 4.513 4.596 617,300 +0.06(+1.35%)
Oct 24, 2013 4.561 4.590 4.527 4.535 665,697 -0.05(-1.00%)
Oct 23, 2013 4.596 4.607 4.566 4.581 122,198 -0.02(-0.37%)
Oct 22, 2013 4.641 4.680 4.598 4.598 105,298 -0.06(-1.21%)
Oct 21, 2013 4.665 4.717 4.646 4.654 213,703 +0.02(+0.33%)
Oct 18, 2013 4.557 4.644 4.545 4.639 468,935 +0.11(+2.41%)
Oct 17, 2013 4.527 4.540 4.501 4.530 317,534 +0.03(+0.61%)
Oct 16, 2013 4.436 4.506 4.429 4.503 160,569 +0.05(+1.07%)
Oct 15, 2013 4.360 4.468 4.343 4.455 213,902 +0.05(+1.08%)
Oct 14, 2013 4.349 4.433 4.344 4.407 85,963 +0.06(+1.29%)
Oct 11, 2013 4.361 4.370 4.337 4.351 300,858 +0.00(+0.00%)
Oct 10, 2013 4.385 4.385 4.327 4.351 207,387 +0.02(+0.35%)
Oct 09, 2013 4.336 4.364 4.327 4.336 167,020 -0.04(-0.90%)
Oct 08, 2013 4.421 4.429 4.316 4.375 145,301 -0.08(-1.87%)
Oct 07, 2013 4.499 4.528 4.433 4.458 162,113 -0.05(-1.03%)
Oct 04, 2013 4.540 4.542 4.482 4.504 62,202 -0.09(-1.93%)
Oct 03, 2013 4.579 4.593 4.511 4.593 79,600 +0.01(+0.23%)
Oct 02, 2013 4.488 4.589 4.488 4.582 61,690 +0.10(+2.17%)
Oct 01, 2013 4.520 4.520 4.292 4.485 194,738 +0.07(+1.60%)
Sep 27, 2013 4.387 4.441 4.354 4.414 258,356 +0.02(+0.42%)
Sep 26, 2013 4.411 4.411 4.364 4.396 62,791 -0.03(-0.76%)
Sep 25, 2013 4.460 4.472 4.423 4.429 81,821 -0.01(-0.30%)
Sep 24, 2013 4.438 4.475 4.421 4.443 150,371 -0.00(-0.11%)
Sep 23, 2013 4.461 4.475 4.433 4.448 78,591 -0.04(-0.98%)
Sep 20, 2013 4.589 4.589 4.463 4.492 110,382 -0.05(-1.18%)
Sep 19, 2013 4.621 4.687 4.515 4.545 90,138 -0.05(-0.99%)
Sep 18, 2013 4.448 4.596 4.446 4.591 145,939 +0.13(+2.94%)
Sep 17, 2013 4.439 4.464 4.429 4.460 147,932 +0.04(+0.87%)
Sep 16, 2013 4.446 4.471 4.414 4.421 134,446 +0.03(+0.69%)
Sep 13, 2013 4.384 4.431 4.382 4.391 109,567 +0.01(+0.15%)
Sep 12, 2013 4.367 4.419 4.357 4.384 97,402 +0.02(+0.42%)
Sep 11, 2013 4.409 4.409 4.357 4.365 67,806 -0.05(-1.07%)
Sep 10, 2013 4.387 4.413 4.371 4.413 97,871 +0.05(+1.12%)
Sep 09, 2013 4.371 4.384 4.347 4.364 71,726 +0.00(+0.04%)
Sep 06, 2013 4.434 4.434 4.362 4.362 50,441 -0.04(-0.95%)
Sep 05, 2013 4.455 4.470 4.377 4.404 61,738 -0.02(-0.34%)
Sep 04, 2013 4.297 4.481 4.285 4.419 132,958 +0.13(+3.09%)
Sep 03, 2013 4.345 4.345 4.246 4.287 91,768 -0.06(-1.38%)
Aug 30, 2013 4.320 4.461 4.313 4.347 144,261 +0.06(+1.49%)
Aug 29, 2013 4.317 4.317 4.270 4.283 106,503 -0.01(-0.12%)
Aug 28, 2013 4.344 4.371 4.286 4.288 130,977 -0.05(-1.24%)
Aug 27, 2013 4.456 4.493 4.339 4.342 559,753 -0.16(-3.62%)
Aug 26, 2013 4.413 4.542 4.406 4.505 128,526 +0.13(+3.00%)
Aug 23, 2013 4.329 4.391 4.292 4.374 165,291 +0.04(+0.93%)
Aug 22, 2013 4.286 4.371 4.251 4.334 272,562 +0.07(+1.60%)
Aug 21, 2013 4.246 4.346 4.246 4.265 97,175 -0.00(-0.02%)
Aug 20, 2013 4.211 4.310 4.150 4.266 232,240 +0.06(+1.32%)
Aug 19, 2013 4.387 4.387 4.204 4.211 195,291 -0.16(-3.65%)
Aug 16, 2013 4.478 4.478 4.371 4.371 168,015 -0.05(-1.07%)
Aug 15, 2013 4.413 4.465 4.371 4.418 188,581 +0.02(+0.34%)
Aug 14, 2013 4.438 4.453 4.372 4.402 186,975 -0.05(-1.06%)
Aug 13, 2013 4.567 4.567 4.387 4.450 146,897 -0.01(-0.30%)
Aug 12, 2013 4.589 4.589 4.463 4.463 168,462 -0.06(-1.30%)
Aug 09, 2013 4.485 4.523 4.465 4.522 187,992 +0.04(+0.93%)
Aug 08, 2013 4.539 4.560 4.450 4.480 115,724 -0.04(-0.96%)
Aug 07, 2013 4.547 4.547 4.492 4.523 105,766 -0.03(-0.55%)
Aug 06, 2013 4.540 4.579 4.527 4.549 97,443 -0.05(-1.17%)
Aug 05, 2013 4.488 4.603 4.488 4.603 116,783 +0.10(+2.16%)
Aug 02, 2013 4.539 4.551 4.495 4.505 136,807 -0.05(-1.00%)
Aug 01, 2013 4.601 4.614 4.529 4.550 241,592 -0.04(-0.95%)
Jul 31, 2013 4.629 4.629 4.546 4.594 61,375 -0.06(-1.34%)
Jul 30, 2013 4.603 4.678 4.594 4.656 74,522 +0.04(+0.80%)
Jul 29, 2013 4.544 4.633 4.542 4.619 75,962 +0.04(+0.77%)
Jul 26, 2013 4.559 4.584 4.505 4.584 228,112 +0.03(+0.55%)
Jul 25, 2013 4.626 4.629 4.554 4.559 126,926 -0.02(-0.33%)
Jul 24, 2013 4.685 4.685 4.574 4.574 79,775 -0.07(-1.52%)
Jul 23, 2013 4.503 4.678 4.503 4.645 129,657 +0.14(+3.22%)
Jul 22, 2013 4.522 4.520 4.481 4.500 377,252 -0.02(-0.41%)
Jul 19, 2013 4.591 4.618 4.497 4.518 341,207 -0.10(-2.18%)
Jul 18, 2013 4.608 4.666 4.608 4.619 93,362 -0.08(-1.72%)
Jul 17, 2013 4.727 4.734 4.626 4.700 70,090 -0.04(-0.85%)
Jul 16, 2013 4.724 4.764 4.720 4.740 133,399 +0.02(+0.36%)
Jul 15, 2013 4.566 4.767 4.566 4.724 136,397 +0.11(+2.29%)
Jul 12, 2013 4.603 4.618 4.594 4.618 50,280 +0.02(+0.40%)
Jul 11, 2013 4.614 4.638 4.557 4.599 144,226 -0.01(-0.11%)
Jul 10, 2013 4.603 4.639 4.554 4.604 82,690 +0.00(+0.04%)
Jul 09, 2013 4.594 4.623 4.582 4.603 167,700 +0.00(+0.00%)
Jul 08, 2013 4.594 4.641 4.581 4.603 186,606 -0.03(-0.58%)
Jul 05, 2013 4.646 4.650 4.581 4.629 93,749 -0.02(-0.49%)
Jul 03, 2013 4.740 4.740 4.647 4.652 70,958 -0.02(-0.45%)
Jul 02, 2013 4.947 4.947 4.657 4.673 477,949 -0.19(-3.91%)
Jul 01, 2013 4.740 4.893 4.724 4.863 181,091 +0.17(+3.68%)
Jun 28, 2013 4.639 4.707 4.603 4.690 245,120 -0.02(-0.35%)
Jun 26, 2013 4.623 4.782 4.623 4.707 293,996 +0.07(+1.41%)
Jun 25, 2013 4.463 4.650 4.463 4.641 348,869 +0.03(+0.66%)
Jun 24, 2013 4.707 4.707 4.539 4.611 316,882 +0.00(+0.04%)
Jun 21, 2013 4.875 5.043 4.582 4.609 1,755,496 +0.14(+3.08%)
Jun 20, 2013 4.572 4.656 4.471 4.471 2,091,421 -0.18(-3.80%)
Jun 19, 2013 4.708 4.755 4.648 4.648 833,387 -0.10(-2.09%)
Jun 18, 2013 4.883 4.895 4.708 4.747 839,228 -0.15(-3.06%)
Jun 17, 2013 4.819 4.932 4.819 4.897 113,815 +0.10(+2.00%)
Jun 14, 2013 4.814 4.858 4.781 4.801 81,405 -0.02(-0.31%)
Jun 13, 2013 4.865 4.865 4.816 4.816 68,038 -0.05(-0.97%)
Jun 12, 2013 4.939 4.940 4.861 4.863 102,779 -0.01(-0.24%)
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.