Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 13.32 13.35 475,297 -0.28(-2.05%)
Aug 29, 2018 13.65 13.68 13.57 13.63 395,115 +0.02(+0.12%)
Aug 28, 2018 13.61 13.64 13.54 13.61 248,199 +0.05(+0.38%)
Aug 27, 2018 13.66 13.66 13.51 13.56 371,679 -0.03(-0.25%)
Aug 24, 2018 13.56 13.67 13.53 13.59 260,850 +0.07(+0.50%)
Aug 23, 2018 13.53 13.60 13.47 13.53 254,045 -0.05(-0.35%)
Aug 22, 2018 13.53 13.57 13.45 13.57 293,736 +0.09(+0.66%)
Aug 21, 2018 13.49 13.51 13.38 13.48 295,964 +0.06(+0.48%)
Aug 20, 2018 13.42 13.47 13.35 13.42 264,066 +0.03(+0.26%)
Aug 17, 2018 13.25 13.39 13.19 13.39 222,145 +0.23(+1.78%)
Aug 16, 2018 13.12 13.25 13.05 13.15 310,972 +0.08(+0.59%)
Aug 15, 2018 13.33 13.33 13.01 13.07 568,100 -0.20(-1.51%)
Aug 14, 2018 13.26 13.35 13.18 13.27 346,652 +0.04(+0.32%)
Aug 13, 2018 13.33 13.34 13.14 13.23 448,566 -0.01(-0.10%)
Aug 10, 2018 13.22 13.27 13.19 13.25 294,160 -0.02(-0.13%)
Aug 09, 2018 13.24 13.37 13.19 13.26 427,112 +0.06(+0.45%)
Aug 08, 2018 13.11 13.27 13.04 13.20 676,989 +0.17(+1.31%)
Aug 07, 2018 12.98 13.09 12.86 13.03 887,710 +0.07(+0.53%)
Aug 06, 2018 13.13 13.13 12.90 12.96 204,922 +0.04(+0.30%)
Aug 03, 2018 12.99 12.99 12.90 12.93 224,960 -0.04(-0.33%)
Aug 02, 2018 13.00 13.05 12.93 12.97 195,443 -0.06(-0.43%)
Aug 01, 2018 13.00 13.05 12.86 13.02 245,764 +0.08(+0.63%)
Jul 31, 2018 12.85 13.02 12.81 12.94 213,193 +0.07(+0.53%)
Jul 30, 2018 12.99 12.99 12.80 12.87 201,288 -0.02(-0.13%)
Jul 27, 2018 13.11 13.11 12.79 12.89 243,257 -0.13(-0.98%)
Jul 26, 2018 12.97 13.05 12.87 13.02 266,041 +0.06(+0.43%)
Jul 25, 2018 12.98 12.99 12.87 12.96 209,395 +0.07(+0.53%)
Jul 24, 2018 12.97 12.99 12.87 12.90 240,074 -0.11(-0.85%)
Jul 23, 2018 13.11 13.11 12.97 13.01 142,513 -0.04(-0.33%)
Jul 20, 2018 12.97 13.07 12.97 13.05 208,122 +0.15(+1.16%)
Jul 19, 2018 12.95 12.95 12.88 12.90 215,239 -0.06(-0.43%)
Jul 18, 2018 12.92 12.97 12.87 12.96 231,455 +0.01(+0.10%)
Jul 17, 2018 12.97 13.03 12.94 12.94 179,231 -0.11(-0.85%)
Jul 16, 2018 13.08 13.09 12.99 13.05 223,097 +0.03(+0.23%)
Jul 13, 2018 13.00 13.04 12.94 13.02 179,062 +0.06(+0.43%)
Jul 12, 2018 12.90 13.00 12.87 12.97 253,606 +0.10(+0.80%)
Jul 11, 2018 12.97 12.97 12.79 12.87 224,000 -0.11(-0.82%)
Jul 10, 2018 13.08 13.08 12.96 12.97 236,679 -0.07(-0.52%)
Jul 09, 2018 13.13 13.19 13.01 13.04 240,273 -0.03(-0.20%)
Jul 06, 2018 13.04 13.10 13.01 13.07 224,788 +0.03(+0.23%)
Jul 05, 2018 13.08 13.09 12.94 13.04 177,533 +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 12.96 203,010 +0.14(+1.13%)
Jun 29, 2018 12.77 12.93 12.74 12.81 320,217 +0.10(+0.77%)
Jun 28, 2018 12.75 12.85 12.67 12.71 354,304 -0.01(-0.10%)
Jun 27, 2018 12.75 12.84 12.71 12.72 241,082 -0.06(-0.43%)
Jun 26, 2018 12.79 12.81 12.67 12.78 412,669 -0.01(-0.07%)
Jun 25, 2018 12.75 12.84 12.71 12.79 430,307 +0.06(+0.47%)
Jun 22, 2018 12.73 12.82 12.70 12.73 388,198 +0.00(+0.00%)
Jun 21, 2018 12.72 12.73 12.61 12.73 431,827 +0.02(+0.17%)
Jun 20, 2018 12.78 12.80 12.69 12.71 328,866 -0.12(-0.90%)
Jun 19, 2018 12.90 12.79 12.82 303,161 -0.07(-0.56%)
Jun 18, 2018 12.93 12.93 12.80 12.90 233,651 +0.02(+0.17%)
Jun 15, 2018 13.00 12.87 12.87 307,784 -0.13(-0.98%)
Jun 14, 2018 13.07 13.07 12.95 13.00 193,078 +0.03(+0.23%)
Jun 13, 2018 13.10 13.11 12.90 12.97 237,552 +0.03(+0.23%)
Jun 12, 2018 13.15 13.16 12.92 12.94 285,718 -0.15(-1.17%)
Jun 11, 2018 13.15 13.19 13.08 13.10 335,150 -0.07(-0.52%)
Jun 08, 2018 13.10 13.20 13.05 13.16 429,049 +0.13(+0.98%)
Jun 07, 2018 13.17 13.17 12.97 13.04 191,835 -0.08(-0.58%)
Jun 06, 2018 13.06 13.11 174,525 -0.12(-0.87%)
Jun 05, 2018 13.33 13.33 13.17 13.23 207,706 -0.06(-0.42%)
Jun 04, 2018 13.22 13.31 13.22 13.28 183,184 +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.