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 27, 2013 9.493 9.610 9.420 9.551 119,402 +0.04(+0.42%)
Sep 26, 2013 9.544 9.544 9.442 9.511 29,019 -0.00(-0.03%)
Sep 25, 2013 9.579 9.606 9.499 9.514 38,093 -0.03(-0.30%)
Sep 24, 2013 9.532 9.611 9.496 9.543 70,008 -0.01(-0.11%)
Sep 23, 2013 9.582 9.611 9.521 9.553 36,589 -0.09(-0.98%)
Sep 20, 2013 9.857 9.857 9.586 9.647 51,390 -0.12(-1.18%)
Sep 19, 2013 9.925 10.07 9.698 9.763 41,965 -0.10(-0.99%)
Sep 18, 2013 9.554 9.871 9.550 9.860 67,944 +0.28(+2.94%)
Sep 17, 2013 9.536 9.589 9.514 9.579 68,872 +0.08(+0.87%)
Sep 16, 2013 9.550 9.604 9.481 9.496 62,593 +0.06(+0.69%)
Sep 13, 2013 9.416 9.517 9.413 9.431 51,011 +0.01(+0.15%)
Sep 12, 2013 9.380 9.492 9.359 9.416 45,347 +0.04(+0.42%)
Sep 11, 2013 9.471 9.471 9.359 9.377 31,568 -0.10(-1.07%)
Sep 10, 2013 9.424 9.478 9.387 9.478 45,566 +0.10(+1.12%)
Sep 09, 2013 9.387 9.416 9.337 9.373 33,393 +0.00(+0.04%)
Sep 06, 2013 9.525 9.525 9.369 9.369 23,483 -0.09(-0.95%)
Sep 05, 2013 9.568 9.600 9.402 9.460 28,743 -0.03(-0.34%)
Sep 04, 2013 9.229 9.626 9.203 9.492 61,901 +0.28(+3.09%)
Sep 03, 2013 9.333 9.333 9.120 9.208 42,724 -0.13(-1.38%)
Aug 30, 2013 9.279 9.582 9.265 9.337 67,163 +0.14(+1.49%)
Aug 29, 2013 9.272 9.272 9.171 9.200 49,584 -0.01(-0.12%)
Aug 28, 2013 9.330 9.387 9.206 9.211 60,979 -0.12(-1.24%)
Aug 27, 2013 9.572 9.651 9.319 9.326 260,603 -0.35(-3.62%)
Aug 26, 2013 9.478 9.756 9.464 9.676 59,838 +0.28(+3.00%)
Aug 23, 2013 9.297 9.431 9.218 9.395 76,954 +0.09(+0.93%)
Aug 22, 2013 9.207 9.387 9.131 9.308 126,896 +0.15(+1.60%)
Aug 21, 2013 9.120 9.335 9.120 9.161 45,242 -0.00(-0.02%)
Aug 20, 2013 9.044 9.258 8.915 9.164 108,123 +0.12(+1.32%)
Aug 19, 2013 9.424 9.424 9.030 9.044 90,921 -0.34(-3.65%)
Aug 16, 2013 9.619 9.619 9.387 9.387 78,222 -0.10(-1.07%)
Aug 15, 2013 9.478 9.590 9.387 9.489 87,797 +0.03(+0.34%)
Aug 14, 2013 9.532 9.564 9.391 9.456 87,049 -0.10(-1.06%)
Aug 13, 2013 9.810 9.810 9.424 9.557 68,390 -0.03(-0.30%)
Aug 12, 2013 9.857 9.857 9.586 9.586 78,430 -0.13(-1.30%)
Aug 09, 2013 9.633 9.716 9.590 9.712 87,523 +0.09(+0.93%)
Aug 08, 2013 9.749 9.796 9.557 9.623 53,877 -0.09(-0.96%)
Aug 07, 2013 9.767 9.767 9.649 9.716 49,241 -0.05(-0.55%)
Aug 06, 2013 9.752 9.835 9.723 9.770 45,366 -0.12(-1.17%)
Aug 05, 2013 9.640 9.886 9.640 9.886 54,370 +0.21(+2.16%)
Aug 02, 2013 9.749 9.776 9.655 9.676 63,693 -0.10(-1.00%)
Aug 01, 2013 9.882 9.911 9.727 9.774 112,477 -0.09(-0.95%)
Jul 31, 2013 9.944 9.944 9.763 9.868 28,574 -0.13(-1.34%)
Jul 30, 2013 9.886 10.05 9.868 10.00 34,695 +0.08(+0.80%)
Jul 29, 2013 9.759 9.951 9.756 9.922 35,365 +0.08(+0.77%)
Jul 26, 2013 9.792 9.846 9.676 9.846 106,201 +0.05(+0.55%)
Jul 25, 2013 9.936 9.944 9.781 9.792 59,093 -0.03(-0.33%)
Jul 24, 2013 10.06 10.06 9.824 9.824 37,140 -0.15(-1.52%)
Jul 23, 2013 9.673 10.05 9.673 9.976 60,364 +0.31(+3.22%)
Jul 22, 2013 9.712 9.709 9.626 9.665 175,636 -0.04(-0.41%)
Jul 19, 2013 9.860 9.918 9.658 9.705 158,855 -0.22(-2.18%)
Jul 18, 2013 9.897 10.02 9.897 9.922 43,466 -0.17(-1.72%)
Jul 17, 2013 10.15 10.17 9.936 10.10 32,631 -0.09(-0.85%)
Jul 16, 2013 10.15 10.23 10.14 10.18 62,106 +0.04(+0.36%)
Jul 15, 2013 9.806 10.24 9.806 10.15 63,502 +0.23(+2.29%)
Jul 12, 2013 9.886 9.918 9.868 9.918 23,408 +0.04(+0.40%)
Jul 11, 2013 9.911 9.962 9.789 9.879 67,147 -0.01(-0.11%)
Jul 10, 2013 9.886 9.965 9.781 9.889 38,498 +0.00(+0.04%)
Jul 09, 2013 9.868 9.929 9.842 9.886 78,076 +0.00(+0.00%)
Jul 08, 2013 9.868 9.969 9.839 9.886 86,878 -0.06(-0.58%)
Jul 05, 2013 9.980 9.987 9.839 9.944 43,646 -0.05(-0.49%)
Jul 03, 2013 10.18 10.18 9.982 9.992 33,036 -0.05(-0.45%)
Jul 02, 2013 10.63 10.63 10.00 10.04 222,518 -0.41(-3.91%)
Jul 01, 2013 10.18 10.51 10.15 10.45 84,310 +0.37(+3.68%)
Jun 28, 2013 9.965 10.11 9.886 10.07 114,120 -0.04(-0.35%)
Jun 26, 2013 9.929 10.27 9.929 10.11 136,875 +0.14(+1.41%)
Jun 25, 2013 9.586 9.987 9.586 9.969 162,422 +0.06(+0.66%)
Jun 24, 2013 10.11 10.11 9.749 9.904 147,530 +0.00(+0.04%)
Jun 21, 2013 10.47 10.83 9.842 9.900 817,304 +0.30(+3.08%)
Jun 20, 2013 9.821 10.00 9.604 9.604 973,700 -0.38(-3.80%)
Jun 19, 2013 10.11 10.21 9.983 9.983 387,998 -0.21(-2.09%)
Jun 18, 2013 10.49 10.51 10.11 10.20 390,718 -0.32(-3.06%)
Jun 17, 2013 10.35 10.59 10.35 10.52 52,988 +0.21(+2.00%)
Jun 14, 2013 10.34 10.43 10.27 10.31 37,899 -0.03(-0.31%)
Jun 13, 2013 10.45 10.45 10.34 10.34 31,676 -0.10(-0.97%)
Jun 12, 2013 10.61 10.61 10.44 10.45 47,851 -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.