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 (%)
Feb 28, 2018 13.27 13.27 13.02 13.05 264,211 -0.23(-1.72%)
Feb 27, 2018 13.49 13.53 13.24 13.28 277,271 -0.16(-1.22%)
Feb 26, 2018 13.53 13.64 13.39 13.44 488,808 -0.00(-0.03%)
Feb 23, 2018 13.42 13.54 13.37 13.44 177,834 +0.13(+0.98%)
Feb 22, 2018 13.29 13.31 229,055 -0.11(-0.84%)
Feb 21, 2018 13.61 13.61 13.41 13.43 187,127 -0.18(-1.32%)
Feb 20, 2018 13.63 13.63 13.48 13.61 447,485 -0.02(-0.15%)
Feb 16, 2018 13.63 13.63 13.63 0 +0.00(+0.00%)
Feb 15, 2018 13.55 13.66 13.49 13.63 251,861 +0.17(+1.25%)
Feb 14, 2018 13.52 13.63 13.42 13.46 190,026 -0.08(-0.56%)
Feb 13, 2018 13.50 13.55 13.37 13.54 220,583 +0.08(+0.56%)
Feb 12, 2018 13.59 13.65 13.34 13.46 309,099 -0.01(-0.06%)
Feb 09, 2018 13.43 13.49 13.15 13.47 380,368 +0.04(+0.31%)
Feb 08, 2018 13.59 13.61 13.41 13.43 235,169 -0.03(-0.19%)
Feb 07, 2018 13.72 13.82 13.41 13.45 495,690 +0.04(+0.31%)
Feb 06, 2018 13.41 13.65 13.30 13.41 588,699 +0.10(+0.76%)
Feb 05, 2018 13.39 13.46 13.18 13.31 298,557 -0.17(-1.28%)
Feb 02, 2018 13.80 13.86 13.39 13.48 309,183 -0.46(-3.31%)
Feb 01, 2018 13.95 13.96 13.76 13.94 173,823 -0.08(-0.57%)
Jan 31, 2018 13.82 14.03 13.82 14.02 247,948 +0.23(+1.67%)
Jan 30, 2018 13.96 13.96 13.69 13.79 184,968 -0.22(-1.56%)
Jan 29, 2018 14.11 14.22 13.95 14.01 231,263 -0.12(-0.83%)
Jan 26, 2018 14.04 14.16 14.03 14.13 265,055 +0.08(+0.54%)
Jan 25, 2018 14.06 14.15 13.99 14.05 82,693 -0.03(-0.18%)
Jan 24, 2018 14.11 14.14 13.93 14.08 323,838 +0.08(+0.57%)
Jan 23, 2018 13.89 14.01 13.84 14.00 277,336 +0.10(+0.69%)
Jan 22, 2018 14.00 14.02 13.89 13.90 153,477 -0.03(-0.18%)
Jan 19, 2018 14.02 14.04 13.91 13.93 176,644 -0.09(-0.66%)
Jan 18, 2018 14.09 14.09 13.98 14.02 135,726 -0.07(-0.48%)
Jan 17, 2018 13.94 14.17 13.86 14.09 402,611 +0.17(+1.20%)
Jan 16, 2018 14.03 14.09 13.89 13.92 335,086 -0.04(-0.27%)
Jan 12, 2018 13.96 13.96 13.96 0 +0.02(+0.15%)
Jan 11, 2018 14.03 14.08 13.91 13.94 137,997 -0.10(-0.72%)
Jan 10, 2018 14.43 14.43 13.99 14.04 386,580 -0.36(-2.50%)
Jan 09, 2018 14.36 14.48 14.30 14.40 117,794 +0.03(+0.20%)
Jan 08, 2018 14.47 14.50 14.24 14.37 133,480 -0.08(-0.58%)
Jan 05, 2018 14.45 14.56 14.40 14.45 200,631 +0.08(+0.52%)
Jan 04, 2018 14.68 14.68 14.34 14.38 201,351 -0.19(-1.30%)
Jan 03, 2018 14.71 14.71 14.50 14.56 179,513 -0.08(-0.54%)
Jan 02, 2018 14.72 14.72 14.51 14.64 159,079 +0.00(+0.03%)
Dec 29, 2017 14.64 14.64 14.64 0 +0.03(+0.20%)
Dec 28, 2017 14.48 14.61 14.43 14.61 102,087 +0.16(+1.13%)
Dec 27, 2017 14.46 14.53 14.43 14.45 151,486 +0.13(+0.91%)
Dec 26, 2017 14.35 14.42 14.30 14.32 36,992 +0.00(+0.03%)
Dec 22, 2017 14.26 14.33 14.19 14.31 230,550 +0.03(+0.18%)
Dec 21, 2017 14.35 14.46 14.28 14.29 134,329 -0.03(-0.23%)
Dec 20, 2017 14.60 14.60 14.31 14.32 216,553 -0.16(-1.13%)
Dec 19, 2017 14.68 14.69 14.46 14.48 191,836 -0.17(-1.14%)
Dec 18, 2017 14.46 14.82 14.42 14.65 249,572 +0.24(+1.69%)
Dec 15, 2017 14.51 14.54 14.35 14.41 352,191 -0.12(-0.81%)
Dec 14, 2017 14.33 14.60 14.24 14.53 182,825 +0.23(+1.61%)
Dec 13, 2017 13.98 14.40 13.98 14.30 226,391 +0.31(+2.19%)
Dec 12, 2017 13.82 14.02 13.76 13.99 162,327 +0.17(+1.24%)
Dec 11, 2017 13.67 13.86 13.67 13.82 119,463 +0.13(+0.92%)
Dec 08, 2017 13.55 13.78 13.52 13.69 256,120 +0.16(+1.15%)
Dec 07, 2017 13.47 13.56 13.47 13.54 120,296 -0.00(-0.03%)
Dec 06, 2017 13.77 13.77 13.52 13.54 137,553 -0.20(-1.43%)
Dec 05, 2017 13.64 13.87 13.63 13.74 176,930 +0.05(+0.37%)
Dec 04, 2017 13.89 13.91 13.68 13.69 189,905 -0.21(-1.48%)
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.