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 (%)
Aug 31, 2018 13.23 13.23 13.23 0 -0.12(-0.93%)
Aug 30, 2018 13.50 13.54 13.33 13.35 475,228 -0.28(-2.05%)
Aug 29, 2018 13.66 13.68 13.57 13.63 395,058 +0.02(+0.12%)
Aug 28, 2018 13.61 13.64 13.55 13.61 248,163 +0.05(+0.38%)
Aug 27, 2018 13.66 13.66 13.51 13.56 371,624 -0.03(-0.25%)
Aug 24, 2018 13.57 13.67 13.53 13.60 260,812 +0.07(+0.50%)
Aug 23, 2018 13.53 13.61 13.47 13.53 254,008 -0.05(-0.35%)
Aug 22, 2018 13.53 13.58 13.46 13.58 293,693 +0.09(+0.66%)
Aug 21, 2018 13.49 13.51 13.38 13.49 295,921 +0.06(+0.48%)
Aug 20, 2018 13.42 13.47 13.35 13.42 264,027 +0.03(+0.25%)
Aug 17, 2018 13.25 13.39 13.20 13.39 222,112 +0.23(+1.78%)
Aug 16, 2018 13.12 13.26 13.06 13.15 310,927 +0.08(+0.59%)
Aug 15, 2018 13.33 13.33 13.01 13.08 568,017 -0.20(-1.51%)
Aug 14, 2018 13.26 13.35 13.18 13.28 346,601 +0.04(+0.32%)
Aug 13, 2018 13.34 13.35 13.14 13.23 448,501 -0.01(-0.10%)
Aug 10, 2018 13.22 13.28 13.19 13.25 294,117 -0.02(-0.13%)
Aug 09, 2018 13.24 13.37 13.19 13.26 427,049 +0.06(+0.45%)
Aug 08, 2018 13.11 13.27 13.05 13.20 676,890 +0.17(+1.31%)
Aug 07, 2018 12.98 13.09 12.86 13.03 887,580 +0.07(+0.53%)
Aug 06, 2018 13.13 13.13 12.90 12.97 204,892 +0.04(+0.30%)
Aug 03, 2018 13.00 13.00 12.90 12.93 224,927 -0.04(-0.33%)
Aug 02, 2018 13.00 13.05 12.94 12.97 195,414 -0.06(-0.43%)
Aug 01, 2018 13.00 13.05 12.86 13.03 245,728 +0.08(+0.63%)
Jul 31, 2018 12.85 13.02 12.81 12.94 213,162 +0.07(+0.53%)
Jul 30, 2018 13.00 13.00 12.80 12.88 201,259 -0.02(-0.13%)
Jul 27, 2018 13.11 13.11 12.79 12.89 243,221 -0.13(-0.98%)
Jul 26, 2018 12.97 13.05 12.88 13.02 266,002 +0.06(+0.43%)
Jul 25, 2018 12.99 12.99 12.87 12.97 209,365 +0.07(+0.53%)
Jul 24, 2018 12.97 12.99 12.88 12.90 240,038 -0.11(-0.85%)
Jul 23, 2018 13.11 13.11 12.97 13.01 142,492 -0.04(-0.33%)
Jul 20, 2018 12.97 13.08 12.97 13.05 208,091 +0.15(+1.16%)
Jul 19, 2018 12.95 12.95 12.88 12.90 215,207 -0.06(-0.43%)
Jul 18, 2018 12.92 12.97 12.88 12.96 231,421 +0.01(+0.10%)
Jul 17, 2018 12.97 13.03 12.94 12.94 179,205 -0.11(-0.85%)
Jul 16, 2018 13.08 13.09 12.99 13.06 223,064 +0.03(+0.23%)
Jul 13, 2018 13.00 13.05 12.94 13.03 179,036 +0.06(+0.43%)
Jul 12, 2018 12.90 13.00 12.88 12.97 253,569 +0.10(+0.80%)
Jul 11, 2018 12.97 12.97 12.80 12.87 223,967 -0.11(-0.82%)
Jul 10, 2018 13.09 13.09 12.96 12.97 236,644 -0.07(-0.52%)
Jul 09, 2018 13.13 13.19 13.02 13.04 240,238 -0.03(-0.20%)
Jul 06, 2018 13.05 13.11 13.01 13.07 224,755 +0.03(+0.23%)
Jul 05, 2018 13.09 13.09 12.94 13.04 177,507 +0.10(+0.76%)
Jul 03, 2018 12.94 12.94 12.94 0 -0.02(-0.13%)
Jul 02, 2018 12.88 12.98 12.81 12.96 202,980 +0.15(+1.13%)
Jun 29, 2018 12.77 12.93 12.74 12.81 320,170 +0.10(+0.77%)
Jun 28, 2018 12.75 12.85 12.67 12.71 354,252 -0.01(-0.10%)
Jun 27, 2018 12.75 12.84 12.71 12.73 241,047 -0.06(-0.43%)
Jun 26, 2018 12.79 12.81 12.68 12.78 412,608 -0.01(-0.07%)
Jun 25, 2018 12.75 12.84 12.71 12.79 430,244 +0.06(+0.47%)
Jun 22, 2018 12.73 12.83 12.70 12.73 388,141 +0.00(+0.00%)
Jun 21, 2018 12.72 12.74 12.61 12.73 431,764 +0.02(+0.17%)
Jun 20, 2018 12.79 12.80 12.69 12.71 328,818 -0.12(-0.90%)
Jun 19, 2018 12.90 12.79 12.82 303,116 -0.07(-0.56%)
Jun 18, 2018 12.93 12.93 12.80 12.90 233,617 +0.02(+0.17%)
Jun 15, 2018 13.00 12.87 12.88 307,739 -0.13(-0.98%)
Jun 14, 2018 13.07 13.07 12.95 13.00 193,050 +0.03(+0.23%)
Jun 13, 2018 13.10 13.11 12.90 12.97 237,517 +0.03(+0.23%)
Jun 12, 2018 13.15 13.17 12.92 12.94 285,676 -0.15(-1.17%)
Jun 11, 2018 13.15 13.19 13.08 13.10 335,101 -0.07(-0.52%)
Jun 08, 2018 13.11 13.20 13.05 13.17 428,987 +0.13(+0.98%)
Jun 07, 2018 13.17 13.17 12.97 13.04 191,807 -0.08(-0.58%)
Jun 06, 2018 13.06 13.11 174,500 -0.12(-0.87%)
Jun 05, 2018 13.33 13.33 13.18 13.23 207,676 -0.06(-0.42%)
Jun 04, 2018 13.22 13.32 13.22 13.29 183,157 +0.11(+0.84%)
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.