Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.77 13.85 13.64 13.83 375,722 +0.05(+0.40%)
Nov 29, 2017 13.85 13.86 13.77 13.77 221,502 -0.12(-0.85%)
Nov 28, 2017 13.97 13.97 13.87 13.89 169,384 -0.05(-0.39%)
Nov 27, 2017 14.12 14.13 13.93 13.95 133,618 -0.10(-0.71%)
Nov 24, 2017 14.09 14.10 14.03 14.05 57,763 -0.05(-0.33%)
Nov 22, 2017 14.04 14.12 14.03 14.09 69,394 +0.10(+0.68%)
Nov 21, 2017 13.97 14.06 13.96 14.00 123,154 +0.03(+0.18%)
Nov 20, 2017 14.07 14.07 13.92 13.97 157,837 -0.08(-0.56%)
Nov 17, 2017 14.05 14.05 13.98 14.05 138,458 +0.01(+0.06%)
Nov 16, 2017 14.07 14.08 14.01 14.04 159,324 +0.03(+0.21%)
Nov 15, 2017 14.03 14.47 13.97 14.01 214,630 -0.03(-0.21%)
Nov 14, 2017 14.08 14.12 14.02 14.04 179,103 -0.06(-0.41%)
Nov 13, 2017 14.22 14.22 14.08 14.10 125,808 -0.07(-0.53%)
Nov 10, 2017 14.13 14.26 14.07 14.17 145,350 +0.03(+0.18%)
Nov 09, 2017 14.19 14.19 14.00 14.15 154,156 +0.02(+0.12%)
Nov 08, 2017 14.14 14.17 14.06 14.13 157,981 -0.00(-0.03%)
Nov 07, 2017 14.08 14.15 13.99 14.14 149,388 +0.07(+0.47%)
Nov 06, 2017 13.99 14.15 13.93 14.07 247,523 +0.10(+0.75%)
Nov 03, 2017 13.84 13.99 13.77 13.97 131,950 +0.17(+1.21%)
Nov 02, 2017 13.95 14.04 13.74 13.80 390,673 -0.37(-2.59%)
Nov 01, 2017 14.04 14.26 13.90 14.17 306,485 +0.12(+0.86%)
Oct 31, 2017 14.13 14.19 14.02 14.05 116,509 -0.12(-0.82%)
Oct 30, 2017 14.26 14.29 14.12 14.16 135,777 -0.09(-0.61%)
Oct 27, 2017 14.16 14.26 14.15 14.25 124,616 +0.03(+0.20%)
Oct 26, 2017 14.27 14.34 14.20 14.22 140,819 -0.02(-0.17%)
Oct 25, 2017 14.43 14.49 14.20 14.25 234,772 -0.16(-1.13%)
Oct 24, 2017 14.40 14.45 14.38 14.41 135,486 -0.01(-0.09%)
Oct 23, 2017 14.57 14.59 14.38 14.42 153,248 -0.08(-0.57%)
Oct 20, 2017 14.60 14.62 14.49 14.50 186,137 -0.13(-0.91%)
Oct 19, 2017 14.61 14.68 14.57 14.64 107,383 -0.02(-0.14%)
Oct 18, 2017 14.60 14.69 14.54 14.66 157,356 +0.11(+0.74%)
Oct 17, 2017 14.49 14.60 14.49 14.55 236,973 +0.06(+0.43%)
Oct 16, 2017 14.44 14.50 14.31 14.49 199,534 +0.07(+0.46%)
Oct 13, 2017 14.47 14.49 14.39 14.42 137,776 +0.05(+0.35%)
Oct 12, 2017 14.36 14.47 14.29 14.37 134,994 +0.05(+0.32%)
Oct 11, 2017 14.21 14.46 14.21 14.32 176,036 +0.11(+0.79%)
Oct 10, 2017 14.15 14.26 14.12 14.21 183,026 +0.05(+0.38%)
Oct 09, 2017 14.07 14.16 14.01 14.16 222,446 +0.20(+1.43%)
Oct 06, 2017 13.95 14.02 13.85 13.96 266,863 +0.02(+0.12%)
Oct 05, 2017 14.00 14.06 13.91 13.94 389,472 -0.05(-0.39%)
Oct 04, 2017 14.01 14.04 13.94 14.00 197,055 +0.01(+0.09%)
Oct 03, 2017 13.77 14.00 13.75 13.98 182,185 +0.27(+1.94%)
Oct 02, 2017 13.93 14.05 13.71 13.72 322,950 -0.24(-1.70%)
Sep 29, 2017 13.89 13.99 13.84 13.95 308,573 +0.11(+0.81%)
Sep 28, 2017 13.79 13.95 13.75 13.84 253,942 +0.09(+0.64%)
Sep 27, 2017 13.84 13.84 13.68 13.75 216,345 -0.10(-0.75%)
Sep 26, 2017 13.95 13.99 13.79 13.86 175,075 -0.06(-0.45%)
Sep 25, 2017 13.90 13.98 13.87 13.92 128,100 +0.06(+0.45%)
Sep 22, 2017 13.96 14.00 13.80 13.86 127,134 -0.08(-0.60%)
Sep 21, 2017 13.94 13.97 13.84 13.94 131,857 +0.00(+0.00%)
Sep 20, 2017 14.01 14.07 13.85 13.94 214,452 -0.03(-0.24%)
Sep 19, 2017 13.97 14.05 13.95 13.97 166,208 +0.07(+0.54%)
Sep 18, 2017 13.92 14.02 13.86 13.90 452,888 +0.05(+0.33%)
Sep 15, 2017 14.38 14.38 13.75 13.85 456,455 -0.47(-3.28%)
Sep 14, 2017 14.39 14.44 14.27 14.32 154,116 +0.00(+0.00%)
Sep 13, 2017 14.46 14.46 14.26 14.32 163,001 -0.13(-0.87%)
Sep 12, 2017 14.81 14.81 14.40 14.45 178,474 -0.37(-2.53%)
Sep 11, 2017 14.92 14.99 14.77 14.82 136,875 -0.09(-0.59%)
Sep 08, 2017 14.82 14.91 14.78 14.91 96,568 +0.10(+0.67%)
Sep 07, 2017 14.64 14.85 14.64 14.81 124,732 +0.20(+1.34%)
Sep 06, 2017 14.49 14.71 14.41 14.62 102,014 +0.16(+1.09%)
Sep 05, 2017 14.47 14.52 14.41 14.46 116,963 +0.01(+0.06%)
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.