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 (%)
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.