Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.66 11.71 11.44 11.47 64,901 -0.14(-1.23%)
May 27, 2016 11.73 11.61 11.61 11.61 81,809 -0.02(-0.15%)
May 26, 2016 11.41 11.72 11.41 11.63 98,101 +0.02(+0.17%)
May 25, 2016 11.60 11.69 11.59 11.61 57,778 -0.01(-0.07%)
May 24, 2016 11.51 11.68 11.51 11.62 59,281 +0.22(+1.90%)
May 23, 2016 11.48 11.52 11.26 11.40 24,929 -0.02(-0.21%)
May 20, 2016 11.38 11.53 11.38 11.42 88,146 +0.05(+0.42%)
May 19, 2016 11.55 11.57 11.36 11.38 90,024 -0.26(-2.20%)
May 18, 2016 11.85 11.85 11.61 11.63 111,629 -0.19(-1.57%)
May 17, 2016 11.80 11.84 11.76 11.82 70,436 +0.01(+0.07%)
May 16, 2016 11.79 11.91 11.79 11.81 59,499 +0.07(+0.60%)
May 13, 2016 11.76 11.81 11.67 11.74 63,633 -0.06(-0.47%)
May 12, 2016 11.93 12.00 11.79 11.79 65,592 -0.08(-0.66%)
May 11, 2016 11.79 11.94 11.74 11.87 133,351 +0.14(+1.18%)
May 10, 2016 11.61 11.80 11.61 11.74 46,829 +0.12(+1.05%)
May 09, 2016 11.67 11.67 11.51 11.61 69,121 -0.02(-0.17%)
May 06, 2016 11.74 11.74 11.59 11.63 58,359 -0.07(-0.64%)
May 05, 2016 11.59 11.76 11.58 11.71 105,199 +0.21(+1.82%)
May 04, 2016 11.44 11.72 11.44 11.50 70,205 -0.02(-0.17%)
May 03, 2016 11.37 11.57 11.28 11.52 93,142 +0.06(+0.52%)
May 02, 2016 11.45 11.49 11.35 11.46 55,370 +0.03(+0.28%)
Apr 29, 2016 11.65 11.65 11.40 11.43 95,434 -0.19(-1.63%)
Apr 28, 2016 11.51 11.76 11.48 11.62 96,071 +0.13(+1.13%)
Apr 27, 2016 11.38 11.53 11.36 11.49 89,077 +0.09(+0.80%)
Apr 26, 2016 11.54 11.61 11.33 11.40 116,603 -0.14(-1.20%)
Apr 25, 2016 11.67 11.67 11.46 11.53 96,743 -0.09(-0.81%)
Apr 22, 2016 11.62 11.69 11.60 11.63 31,897 +0.04(+0.31%)
Apr 21, 2016 11.66 11.71 11.42 11.59 87,735 -0.02(-0.14%)
Apr 20, 2016 11.53 11.71 11.52 11.61 150,731 +0.05(+0.44%)
Apr 19, 2016 11.64 11.74 11.50 11.56 222,809 +0.02(+0.14%)
Apr 18, 2016 11.42 11.55 11.34 11.54 62,412 +0.04(+0.31%)
Apr 15, 2016 11.53 11.55 11.44 11.51 90,592 -0.02(-0.20%)
Apr 14, 2016 11.50 11.57 11.46 11.53 50,244 +0.10(+0.86%)
Apr 13, 2016 11.45 11.57 11.43 11.43 91,478 -0.04(-0.31%)
Apr 12, 2016 11.70 11.81 11.47 11.47 92,691 -0.19(-1.66%)
Apr 11, 2016 11.63 11.79 11.63 11.66 64,495 +0.03(+0.24%)
Apr 08, 2016 11.55 11.68 11.55 11.63 53,837 +0.20(+1.76%)
Apr 07, 2016 11.46 11.53 11.40 11.43 66,322 -0.06(-0.51%)
Apr 06, 2016 11.54 11.59 11.44 11.49 57,459 -0.04(-0.31%)
Apr 05, 2016 11.57 11.63 11.49 11.53 68,056 -0.14(-1.18%)
Apr 04, 2016 11.85 11.90 11.61 11.66 54,068 -0.23(-1.92%)
Apr 01, 2016 11.76 11.93 11.69 11.89 63,546 +0.09(+0.77%)
Mar 31, 2016 11.82 11.90 11.72 11.80 93,389 +0.05(+0.44%)
Mar 30, 2016 11.59 11.82 11.53 11.75 120,176 +0.21(+1.81%)
Mar 29, 2016 11.28 11.65 11.27 11.54 69,505 +0.21(+1.84%)
Mar 28, 2016 11.16 11.35 11.16 11.33 132,250 +0.16(+1.45%)
Mar 24, 2016 11.10 11.17 11.17 11.17 45,169 -0.03(-0.25%)
Mar 23, 2016 11.52 11.52 11.20 11.20 62,445 -0.33(-2.84%)
Mar 22, 2016 11.37 11.53 11.31 11.53 49,513 +0.09(+0.76%)
Mar 21, 2016 11.35 11.50 11.29 11.44 59,862 +0.09(+0.83%)
Mar 18, 2016 11.60 11.60 11.32 11.35 67,980 -0.17(-1.47%)
Mar 17, 2016 11.46 11.61 11.46 11.51 83,698 +0.15(+1.35%)
Mar 16, 2016 11.22 11.46 11.09 11.36 88,471 +0.14(+1.26%)
Mar 15, 2016 11.35 11.35 11.17 11.22 85,740 -0.26(-2.30%)
Mar 14, 2016 11.47 11.57 11.39 11.48 102,316 +0.00(+0.03%)
Mar 11, 2016 11.70 11.70 11.46 11.48 133,031 +0.00(+0.03%)
Mar 10, 2016 11.55 11.59 11.38 11.48 117,628 -0.14(-1.19%)
Mar 09, 2016 11.51 11.78 11.51 11.61 90,054 +0.15(+1.27%)
Mar 08, 2016 11.47 11.51 11.33 11.47 98,005 -0.02(-0.19%)
Mar 07, 2016 11.35 11.51 11.30 11.49 109,612 +0.13(+1.17%)
Mar 04, 2016 11.02 11.37 11.02 11.36 97,720 +0.47(+4.27%)
Mar 03, 2016 10.85 11.13 10.85 10.89 148,523 -0.06(-0.50%)
Mar 02, 2016 10.78 10.97 10.74 10.95 99,032 +0.13(+1.20%)
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.