Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.