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 (%)
Sep 30, 2016 12.37 12.37 12.16 12.31 141,817 +0.10(+0.79%)
Sep 29, 2016 12.47 12.55 12.22 12.22 129,028 -0.25(-2.02%)
Sep 28, 2016 12.52 12.53 12.34 12.47 62,859 -0.04(-0.29%)
Sep 27, 2016 12.51 12.75 12.51 12.51 123,380 -0.05(-0.44%)
Sep 26, 2016 12.45 12.60 12.41 12.56 42,511 +0.06(+0.50%)
Sep 23, 2016 12.53 12.58 12.48 12.50 92,776 -0.06(-0.48%)
Sep 22, 2016 12.62 12.73 12.54 12.56 103,410 +0.36(+2.99%)
Sep 21, 2016 12.26 12.43 12.16 12.19 96,513 -0.27(-2.15%)
Sep 20, 2016 11.86 12.46 11.83 12.46 106,337 +0.62(+5.20%)
Sep 19, 2016 11.78 11.86 11.76 11.85 121,107 +0.16(+1.37%)
Sep 16, 2016 11.60 11.82 11.53 11.69 78,218 +0.06(+0.52%)
Sep 15, 2016 11.89 11.92 11.60 11.63 89,771 -0.27(-2.29%)
Sep 14, 2016 11.96 12.06 11.89 11.90 47,807 -0.03(-0.23%)
Sep 13, 2016 12.03 12.03 11.85 11.93 55,950 -0.12(-1.03%)
Sep 12, 2016 12.17 12.24 12.05 12.05 72,253 -0.22(-1.79%)
Sep 09, 2016 12.52 12.52 12.07 12.27 162,357 -0.35(-2.74%)
Sep 08, 2016 12.63 12.70 12.60 12.62 45,244 +0.03(+0.24%)
Sep 07, 2016 12.65 12.67 12.57 12.59 32,969 -0.06(-0.48%)
Sep 06, 2016 12.39 12.66 12.38 12.65 83,983 +0.32(+2.60%)
Sep 02, 2016 12.17 12.33 12.33 12.33 58,450 +0.32(+2.63%)
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.