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: 7:00 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 (%)
Apr 30, 2014 10.76 10.88 10.76 10.80 27,456 +0.05(+0.45%)
Apr 29, 2014 10.83 10.87 10.75 10.75 22,909 -0.00(-0.03%)
Apr 28, 2014 10.76 10.77 10.66 10.75 20,345 +0.01(+0.10%)
Apr 25, 2014 10.72 10.78 10.68 10.74 40,954 +0.06(+0.52%)
Apr 24, 2014 10.55 10.74 10.46 10.69 55,277 +0.14(+1.34%)
Apr 23, 2014 10.56 10.58 10.50 10.55 42,914 -0.05(-0.45%)
Apr 22, 2014 10.66 10.66 10.56 10.59 31,691 -0.07(-0.66%)
Apr 21, 2014 10.70 10.75 10.64 10.66 47,004 -0.12(-1.07%)
Apr 17, 2014 10.86 10.78 10.78 10.78 28,036 -0.04(-0.41%)
Apr 16, 2014 10.67 10.83 10.65 10.82 32,471 +0.12(+1.11%)
Apr 15, 2014 10.61 10.72 10.57 10.71 50,727 +0.01(+0.10%)
Apr 14, 2014 10.82 10.82 10.62 10.69 84,492 -0.19(-1.74%)
Apr 11, 2014 10.79 10.90 10.76 10.88 60,154 -0.08(-0.75%)
Apr 10, 2014 10.97 11.00 10.89 10.97 68,274 -0.03(-0.27%)
Apr 09, 2014 10.89 11.03 10.85 10.99 95,466 +0.13(+1.23%)
Apr 08, 2014 10.77 10.88 10.76 10.86 56,081 +0.15(+1.42%)
Apr 07, 2014 10.85 10.85 10.57 10.71 79,389 -0.09(-0.86%)
Apr 04, 2014 10.88 10.89 10.71 10.80 112,846 +0.03(+0.31%)
Apr 03, 2014 10.75 10.79 10.71 10.77 115,488 -0.02(-0.17%)
Apr 02, 2014 10.64 10.79 10.52 10.79 69,794 +0.11(+1.01%)
Apr 01, 2014 10.84 10.84 10.61 10.68 51,983 -0.13(-1.20%)
Mar 31, 2014 10.78 10.83 10.76 10.81 90,741 +0.06(+0.55%)
Mar 28, 2014 10.76 10.78 10.63 10.75 88,999 -0.00(-0.03%)
Mar 27, 2014 10.50 10.76 10.48 10.75 26,505 +0.20(+1.90%)
Mar 26, 2014 10.35 10.55 10.32 10.55 67,678 +0.21(+2.04%)
Mar 25, 2014 10.43 10.43 10.33 10.34 41,830 -0.16(-1.48%)
Mar 24, 2014 10.44 10.52 10.33 10.50 143,986 -0.10(-0.91%)
Mar 21, 2014 10.47 10.62 10.46 10.59 103,373 +0.13(+1.20%)
Mar 20, 2014 10.63 10.65 10.46 10.47 76,865 -0.17(-1.57%)
Mar 19, 2014 10.62 10.84 10.62 10.63 38,957 -0.04(-0.42%)
Mar 18, 2014 10.78 10.84 10.64 10.68 24,291 -0.11(-1.00%)
Mar 17, 2014 10.79 10.87 10.72 10.79 56,504 +0.10(+0.94%)
Mar 14, 2014 10.63 10.80 10.61 10.69 76,431 +0.01(+0.07%)
Mar 13, 2014 10.62 10.72 10.60 10.68 44,273 +0.06(+0.59%)
Mar 12, 2014 10.63 10.68 10.52 10.62 123,252 -0.42(-3.80%)
Mar 11, 2014 10.47 11.04 10.47 11.04 110,576 +0.50(+4.72%)
Mar 10, 2014 10.67 10.67 10.52 10.54 64,766 -0.10(-0.91%)
Mar 07, 2014 10.62 10.67 10.58 10.63 37,892 -0.01(-0.14%)
Mar 06, 2014 10.55 10.68 10.55 10.65 28,144 +0.03(+0.24%)
Mar 05, 2014 10.49 10.62 10.49 10.62 33,670 +0.13(+1.20%)
Mar 04, 2014 10.57 10.57 10.47 10.50 56,876 -0.07(-0.70%)
Mar 03, 2014 10.50 10.60 10.43 10.57 83,111 +0.03(+0.25%)
Feb 28, 2014 10.59 10.64 10.42 10.55 60,698 -0.02(-0.21%)
Feb 27, 2014 10.30 10.58 10.30 10.57 128,277 +0.28(+2.70%)
Feb 26, 2014 10.28 10.32 10.24 10.29 124,436 +0.01(+0.06%)
Feb 25, 2014 10.26 10.32 10.23 10.28 151,093 +0.04(+0.40%)
Feb 24, 2014 10.20 10.28 10.19 10.24 49,705 +0.09(+0.91%)
Feb 21, 2014 10.20 10.21 10.13 10.15 44,747 -0.05(-0.47%)
Feb 20, 2014 10.22 10.32 10.18 10.20 64,464 -0.07(-0.68%)
Feb 19, 2014 10.27 10.37 10.25 10.27 97,890 -0.20(-1.94%)
Feb 18, 2014 10.55 10.55 10.43 10.47 66,453 -0.03(-0.32%)
Feb 14, 2014 10.49 10.51 10.51 10.51 59,331 +0.02(+0.18%)
Feb 13, 2014 10.39 10.49 10.34 10.49 64,383 +0.11(+1.03%)
Feb 12, 2014 10.28 10.41 10.28 10.38 100,139 +0.07(+0.68%)
Feb 11, 2014 10.30 10.35 10.20 10.31 64,199 +0.03(+0.25%)
Feb 10, 2014 10.32 10.32 10.20 10.28 91,760 -0.01(-0.14%)
Feb 07, 2014 10.11 10.49 10.11 10.30 78,260 +0.23(+2.23%)
Feb 06, 2014 9.726 10.10 9.726 10.07 111,580 +0.38(+3.92%)
Feb 05, 2014 9.446 9.693 9.412 9.693 24,244 +0.23(+2.42%)
Feb 04, 2014 9.523 9.582 9.457 9.464 64,622 -0.04(-0.43%)
Feb 03, 2014 9.789 9.830 9.483 9.505 138,783 -0.23(-2.31%)
Jan 31, 2014 9.527 9.800 9.480 9.730 43,238 +0.15(+1.58%)
Jan 30, 2014 9.512 9.634 9.490 9.579 69,466 +0.12(+1.26%)
Jan 29, 2014 9.586 9.656 9.453 9.460 58,003 -0.14(-1.47%)
Jan 28, 2014 9.641 9.641 9.519 9.601 53,590 -0.02(-0.19%)
Jan 27, 2014 9.508 9.745 9.465 9.619 101,174 +0.17(+1.76%)
Jan 24, 2014 9.453 9.641 9.257 9.453 97,462 +0.12(+1.34%)
Jan 23, 2014 9.527 9.527 9.328 9.328 134,795 -0.13(-1.36%)
Jan 22, 2014 9.590 9.601 9.449 9.457 55,343 -0.13(-1.31%)
Jan 21, 2014 9.615 9.652 9.527 9.582 72,703 +0.15(+1.60%)
Jan 17, 2014 9.523 9.431 9.431 9.431 77,753 -0.06(-0.62%)
Jan 16, 2014 9.442 9.586 9.420 9.490 79,197 +0.08(+0.82%)
Jan 15, 2014 9.486 9.545 9.412 9.412 107,012 -0.07(-0.78%)
Jan 14, 2014 9.612 9.612 9.486 9.486 87,425 -0.14(-1.42%)
Jan 13, 2014 9.686 9.693 9.601 9.623 94,100 -0.01(-0.11%)
Jan 10, 2014 9.678 9.678 9.597 9.634 179,198 -0.03(-0.34%)
Jan 09, 2014 9.645 9.693 9.645 9.667 69,466 -0.03(-0.30%)
Jan 08, 2014 9.748 9.759 9.671 9.697 198,388 -0.05(-0.53%)
Jan 07, 2014 9.855 9.855 9.726 9.748 82,613 -0.09(-0.94%)
Jan 06, 2014 9.892 9.907 9.837 9.841 63,012 -0.03(-0.30%)
Jan 03, 2014 9.745 9.911 9.745 9.870 82,521 +0.13(+1.33%)
Jan 02, 2014 9.726 9.745 9.623 9.741 97,094 +0.08(+0.88%)
Dec 31, 2013 9.652 9.656 9.656 9.656 84,526 +0.11(+1.16%)
Dec 30, 2013 9.490 9.652 9.483 9.545 162,445 +0.07(+0.70%)
Dec 27, 2013 9.623 9.623 9.412 9.479 144,757 -0.04(-0.41%)
Dec 26, 2013 9.580 9.687 9.456 9.518 120,786 -0.06(-0.65%)
Dec 24, 2013 9.463 9.588 9.463 9.580 63,657 +0.11(+1.18%)
Dec 23, 2013 9.500 9.540 9.412 9.469 107,883 +0.03(+0.37%)
Dec 20, 2013 9.416 9.591 9.383 9.434 153,477 +0.04(+0.46%)
Dec 19, 2013 9.320 9.474 9.298 9.391 94,263 +0.07(+0.75%)
Dec 18, 2013 9.526 9.526 9.306 9.320 88,042 -0.14(-1.43%)
Dec 17, 2013 9.533 9.533 9.408 9.456 86,719 -0.03(-0.31%)
Dec 16, 2013 9.668 9.668 9.482 9.485 73,068 -0.18(-1.82%)
Dec 13, 2013 9.617 9.712 9.576 9.661 77,346 +0.16(+1.66%)
Dec 12, 2013 9.709 9.716 9.500 9.504 96,810 -0.12(-1.26%)
Dec 11, 2013 9.595 9.636 9.584 9.624 37,953 +0.07(+0.69%)
Dec 10, 2013 9.577 9.580 9.526 9.559 44,138 +0.04(+0.38%)
Dec 09, 2013 9.646 9.657 9.496 9.522 35,300 -0.10(-0.99%)
Dec 06, 2013 9.495 9.621 9.489 9.617 45,036 +0.09(+0.92%)
Dec 05, 2013 9.485 9.562 9.478 9.529 28,384 +0.01(+0.15%)
Dec 04, 2013 9.775 9.775 9.412 9.515 174,693 -0.24(-2.43%)
Dec 03, 2013 9.588 9.778 9.562 9.752 71,139 +0.13(+1.40%)
Dec 02, 2013 9.918 9.918 9.610 9.617 97,429 -0.30(-3.03%)
Nov 29, 2013 9.980 9.980 9.903 9.918 52,002 -0.01(-0.07%)
Nov 27, 2013 9.929 9.954 9.720 9.925 52,147 +0.01(+0.15%)
Nov 26, 2013 10.13 10.17 9.910 9.910 76,557 -0.20(-1.96%)
Nov 25, 2013 10.10 10.17 10.02 10.11 73,172 +0.12(+1.21%)
Nov 22, 2013 9.764 9.987 9.764 9.987 51,423 +0.23(+2.37%)
Nov 21, 2013 9.760 9.837 9.731 9.756 73,240 -0.05(-0.56%)
Nov 20, 2013 9.951 9.951 9.740 9.811 62,401 -0.07(-0.70%)
Nov 19, 2013 10.04 10.07 9.874 9.881 65,693 -0.15(-1.53%)
Nov 18, 2013 10.14 10.14 10.02 10.03 62,707 -0.00(-0.04%)
Nov 15, 2013 10.17 10.17 10.02 10.04 86,877 -0.05(-0.51%)
Nov 14, 2013 10.16 10.16 9.973 10.09 48,860 +0.14(+1.36%)
Nov 12, 2013 10.06 10.08 9.892 9.954 75,637 -0.10(-1.02%)
Nov 11, 2013 10.05 10.08 10.00 10.06 198,178 +0.01(+0.07%)
Nov 08, 2013 10.10 10.10 10.01 10.05 100,967 -0.04(-0.36%)
Nov 07, 2013 10.14 10.15 10.08 10.09 104,905 +0.01(+0.14%)
Nov 06, 2013 10.05 10.16 10.05 10.07 101,504 +0.05(+0.52%)
Nov 05, 2013 10.12 10.12 9.800 10.02 143,768 +0.02(+0.18%)
Nov 04, 2013 9.914 10.01 9.819 10.00 97,874 +0.20(+2.02%)
Nov 01, 2013 9.976 10.26 9.753 9.804 191,600 -0.26(-2.55%)
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%)
Aug 01, 2013 9.884 9.912 9.728 9.775 112,461 -0.09(-0.95%)
Jul 31, 2013 9.945 9.945 9.765 9.869 28,570 -0.13(-1.34%)
Jul 30, 2013 9.887 10.05 9.870 10.00 34,690 +0.08(+0.80%)
Jul 29, 2013 9.761 9.952 9.757 9.923 35,360 +0.08(+0.77%)
Jul 26, 2013 9.793 9.847 9.678 9.847 106,186 +0.05(+0.55%)
Jul 25, 2013 9.938 9.945 9.782 9.793 59,084 -0.03(-0.33%)
Jul 24, 2013 10.06 10.06 9.826 9.826 37,135 -0.15(-1.52%)
Jul 23, 2013 9.674 10.05 9.674 9.977 60,355 +0.31(+3.22%)
Jul 22, 2013 9.714 9.710 9.627 9.667 175,610 -0.04(-0.41%)
Jul 19, 2013 9.862 9.920 9.660 9.707 158,832 -0.22(-2.18%)
Jul 18, 2013 9.898 10.02 9.898 9.923 43,460 -0.17(-1.72%)
Jul 17, 2013 10.15 10.17 9.938 10.10 32,627 -0.09(-0.85%)
Jul 16, 2013 10.15 10.23 10.14 10.18 62,097 +0.04(+0.36%)
Jul 15, 2013 9.808 10.24 9.808 10.15 63,492 +0.23(+2.29%)
Jul 12, 2013 9.887 9.920 9.869 9.920 23,405 +0.04(+0.40%)
Jul 11, 2013 9.912 9.963 9.790 9.880 67,137 -0.01(-0.11%)
Jul 10, 2013 9.887 9.967 9.783 9.891 38,492 +0.00(+0.04%)
Jul 09, 2013 9.869 9.931 9.844 9.887 78,064 +0.00(+0.00%)
Jul 08, 2013 9.869 9.970 9.840 9.887 86,865 -0.06(-0.58%)
Jul 05, 2013 9.981 9.988 9.840 9.945 43,640 -0.05(-0.49%)
Jul 03, 2013 10.18 10.18 9.983 9.994 33,031 -0.05(-0.45%)
Jul 02, 2013 10.63 10.63 10.00 10.04 222,485 -0.41(-3.91%)
Jul 01, 2013 10.18 10.51 10.15 10.45 84,298 +0.37(+3.68%)
Jun 28, 2013 9.967 10.11 9.887 10.08 114,103 -0.04(-0.35%)
Jun 26, 2013 9.931 10.27 9.931 10.11 136,855 +0.14(+1.41%)
Jun 25, 2013 9.587 9.988 9.587 9.970 162,398 +0.06(+0.66%)
Jun 24, 2013 10.11 10.11 9.750 9.905 147,508 +0.00(+0.04%)
Jun 21, 2013 10.47 10.83 9.844 9.902 817,184 +0.30(+3.08%)
Jun 20, 2013 9.822 10.00 9.606 9.606 973,557 -0.38(-3.80%)
Jun 19, 2013 10.11 10.22 9.985 9.985 387,942 -0.21(-2.09%)
Jun 18, 2013 10.49 10.52 10.11 10.20 390,661 -0.32(-3.06%)
Jun 17, 2013 10.35 10.60 10.35 10.52 52,980 +0.21(+2.00%)
Jun 14, 2013 10.34 10.44 10.27 10.31 37,894 -0.03(-0.31%)
Jun 13, 2013 10.45 10.45 10.35 10.35 31,671 -0.10(-0.97%)
Jun 12, 2013 10.61 10.61 10.44 10.45 47,844 -0.03(-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.