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

Brookfield Renewable (NY: BEP )

26.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2014 10.76 10.87 10.76 10.80 27,460 +0.05(+0.45%)
Apr 29, 2014 10.83 10.87 10.75 10.75 22,912 -0.00(-0.03%)
Apr 28, 2014 10.76 10.77 10.66 10.75 20,348 +0.01(+0.10%)
Apr 25, 2014 10.71 10.78 10.68 10.74 40,960 +0.06(+0.52%)
Apr 24, 2014 10.55 10.74 10.46 10.69 55,285 +0.14(+1.34%)
Apr 23, 2014 10.56 10.58 10.50 10.54 42,920 -0.05(-0.46%)
Apr 22, 2014 10.66 10.66 10.56 10.59 31,696 -0.07(-0.66%)
Apr 21, 2014 10.70 10.75 10.64 10.66 47,011 -0.12(-1.07%)
Apr 17, 2014 10.86 10.78 10.78 10.78 28,040 -0.04(-0.41%)
Apr 16, 2014 10.67 10.83 10.65 10.82 32,475 +0.12(+1.11%)
Apr 15, 2014 10.60 10.72 10.57 10.70 50,734 +0.01(+0.10%)
Apr 14, 2014 10.82 10.82 10.62 10.69 84,504 -0.19(-1.74%)
Apr 11, 2014 10.79 10.90 10.76 10.88 60,163 -0.08(-0.74%)
Apr 10, 2014 10.97 11.00 10.89 10.96 68,284 -0.03(-0.27%)
Apr 09, 2014 10.89 11.02 10.85 10.99 95,480 +0.13(+1.23%)
Apr 08, 2014 10.77 10.88 10.76 10.86 56,089 +0.15(+1.42%)
Apr 07, 2014 10.84 10.84 10.57 10.71 79,400 -0.09(-0.86%)
Apr 04, 2014 10.87 10.89 10.71 10.80 112,863 +0.03(+0.31%)
Apr 03, 2014 10.75 10.79 10.71 10.77 115,505 -0.02(-0.17%)
Apr 02, 2014 10.64 10.79 10.52 10.79 69,804 +0.11(+1.01%)
Apr 01, 2014 10.83 10.84 10.61 10.68 51,990 -0.13(-1.20%)
Mar 31, 2014 10.77 10.83 10.76 10.81 90,754 +0.06(+0.55%)
Mar 28, 2014 10.76 10.78 10.63 10.75 89,012 -0.00(-0.03%)
Mar 27, 2014 10.50 10.76 10.47 10.75 26,509 +0.20(+1.90%)
Mar 26, 2014 10.34 10.55 10.32 10.55 67,688 +0.21(+2.05%)
Mar 25, 2014 10.43 10.43 10.33 10.34 41,837 -0.16(-1.48%)
Mar 24, 2014 10.44 10.52 10.33 10.50 144,007 -0.10(-0.91%)
Mar 21, 2014 10.47 10.61 10.46 10.59 103,388 +0.13(+1.20%)
Mar 20, 2014 10.63 10.65 10.46 10.47 76,876 -0.17(-1.57%)
Mar 19, 2014 10.61 10.84 10.61 10.63 38,962 -0.04(-0.42%)
Mar 18, 2014 10.78 10.83 10.64 10.68 24,295 -0.11(-1.00%)
Mar 17, 2014 10.79 10.87 10.71 10.79 56,512 +0.10(+0.94%)
Mar 14, 2014 10.63 10.80 10.61 10.69 76,442 +0.01(+0.07%)
Mar 13, 2014 10.61 10.72 10.60 10.68 44,279 +0.06(+0.59%)
Mar 12, 2014 10.63 10.68 10.52 10.61 123,270 -0.42(-3.80%)
Mar 11, 2014 10.47 11.03 10.47 11.03 110,593 +0.50(+4.72%)
Mar 10, 2014 10.67 10.67 10.51 10.54 64,776 -0.10(-0.91%)
Mar 07, 2014 10.62 10.67 10.58 10.63 37,897 -0.01(-0.14%)
Mar 06, 2014 10.54 10.68 10.54 10.65 28,148 +0.03(+0.24%)
Mar 05, 2014 10.49 10.62 10.49 10.62 33,675 +0.13(+1.20%)
Mar 04, 2014 10.57 10.57 10.47 10.50 56,884 -0.07(-0.70%)
Mar 03, 2014 10.50 10.60 10.43 10.57 83,124 +0.03(+0.25%)
Feb 28, 2014 10.59 10.64 10.42 10.54 60,707 -0.02(-0.21%)
Feb 27, 2014 10.30 10.58 10.30 10.57 128,296 +0.28(+2.70%)
Feb 26, 2014 10.28 10.32 10.24 10.29 124,454 +0.01(+0.06%)
Feb 25, 2014 10.26 10.32 10.22 10.28 151,115 +0.04(+0.40%)
Feb 24, 2014 10.19 10.28 10.19 10.24 49,712 +0.09(+0.91%)
Feb 21, 2014 10.20 10.20 10.13 10.15 44,754 -0.05(-0.47%)
Feb 20, 2014 10.22 10.32 10.18 10.20 64,474 -0.07(-0.68%)
Feb 19, 2014 10.27 10.37 10.25 10.27 97,905 -0.20(-1.94%)
Feb 18, 2014 10.55 10.55 10.43 10.47 66,463 -0.03(-0.32%)
Feb 14, 2014 10.48 10.50 10.50 10.50 59,339 +0.02(+0.18%)
Feb 13, 2014 10.39 10.49 10.33 10.48 64,393 +0.11(+1.03%)
Feb 12, 2014 10.28 10.40 10.28 10.38 100,154 +0.07(+0.68%)
Feb 11, 2014 10.30 10.35 10.20 10.31 64,208 +0.03(+0.25%)
Feb 10, 2014 10.32 10.32 10.19 10.28 91,773 -0.01(-0.14%)
Feb 07, 2014 10.11 10.49 10.11 10.30 78,271 +0.23(+2.23%)
Feb 06, 2014 9.725 10.09 9.725 10.07 111,596 +0.38(+3.92%)
Feb 05, 2014 9.444 9.691 9.411 9.691 24,248 +0.23(+2.42%)
Feb 04, 2014 9.522 9.581 9.455 9.463 64,631 -0.04(-0.43%)
Feb 03, 2014 9.787 9.828 9.481 9.503 138,803 -0.23(-2.31%)
Jan 31, 2014 9.525 9.799 9.478 9.728 43,244 +0.15(+1.58%)
Jan 30, 2014 9.511 9.632 9.489 9.577 69,476 +0.12(+1.26%)
Jan 29, 2014 9.585 9.655 9.452 9.458 58,012 -0.14(-1.47%)
Jan 28, 2014 9.640 9.640 9.518 9.599 53,598 -0.02(-0.19%)
Jan 27, 2014 9.507 9.743 9.464 9.618 101,189 +0.17(+1.76%)
Jan 24, 2014 9.452 9.640 9.256 9.452 97,477 +0.12(+1.34%)
Jan 23, 2014 9.525 9.525 9.326 9.327 134,815 -0.13(-1.36%)
Jan 22, 2014 9.588 9.599 9.448 9.455 55,351 -0.13(-1.31%)
Jan 21, 2014 9.614 9.651 9.525 9.581 72,714 +0.15(+1.60%)
Jan 17, 2014 9.522 9.430 9.430 9.430 77,764 -0.06(-0.62%)
Jan 16, 2014 9.441 9.584 9.418 9.489 79,209 +0.08(+0.82%)
Jan 15, 2014 9.485 9.544 9.411 9.411 107,028 -0.07(-0.78%)
Jan 14, 2014 9.610 9.610 9.485 9.485 87,438 -0.14(-1.42%)
Jan 13, 2014 9.684 9.691 9.599 9.621 94,114 -0.01(-0.11%)
Jan 10, 2014 9.677 9.677 9.596 9.632 179,225 -0.03(-0.34%)
Jan 09, 2014 9.644 9.692 9.644 9.666 69,476 -0.03(-0.30%)
Jan 08, 2014 9.747 9.758 9.669 9.695 198,417 -0.05(-0.53%)
Jan 07, 2014 9.854 9.854 9.725 9.747 82,625 -0.09(-0.94%)
Jan 06, 2014 9.891 9.906 9.835 9.839 63,022 -0.03(-0.30%)
Jan 03, 2014 9.743 9.909 9.743 9.869 82,533 +0.13(+1.33%)
Jan 02, 2014 9.725 9.743 9.621 9.740 97,108 +0.08(+0.88%)
Dec 31, 2013 9.651 9.655 9.655 9.655 84,538 +0.11(+1.16%)
Dec 30, 2013 9.489 9.651 9.481 9.544 162,469 +0.07(+0.70%)
Dec 27, 2013 9.621 9.621 9.411 9.477 144,778 -0.04(-0.41%)
Dec 26, 2013 9.579 9.685 9.455 9.517 120,803 -0.06(-0.65%)
Dec 24, 2013 9.462 9.586 9.462 9.579 63,666 +0.11(+1.18%)
Dec 23, 2013 9.498 9.539 9.411 9.467 107,899 +0.03(+0.37%)
Dec 20, 2013 9.414 9.590 9.381 9.433 153,499 +0.04(+0.46%)
Dec 19, 2013 9.319 9.473 9.297 9.389 94,277 +0.07(+0.75%)
Dec 18, 2013 9.524 9.524 9.304 9.319 88,055 -0.14(-1.43%)
Dec 17, 2013 9.531 9.531 9.407 9.455 86,731 -0.03(-0.31%)
Dec 16, 2013 9.667 9.667 9.481 9.484 73,079 -0.18(-1.82%)
Dec 13, 2013 9.616 9.711 9.575 9.660 77,357 +0.16(+1.66%)
Dec 12, 2013 9.707 9.715 9.498 9.502 96,824 -0.12(-1.26%)
Dec 11, 2013 9.594 9.634 9.583 9.623 37,959 +0.07(+0.69%)
Dec 10, 2013 9.575 9.579 9.524 9.557 44,145 +0.04(+0.38%)
Dec 09, 2013 9.645 9.656 9.495 9.520 35,305 -0.10(-0.99%)
Dec 06, 2013 9.494 9.619 9.488 9.616 45,043 +0.09(+0.92%)
Dec 05, 2013 9.484 9.561 9.477 9.528 28,388 +0.01(+0.15%)
Dec 04, 2013 9.773 9.773 9.411 9.513 174,719 -0.24(-2.43%)
Dec 03, 2013 9.586 9.777 9.561 9.750 71,149 +0.13(+1.40%)
Dec 02, 2013 9.916 9.916 9.608 9.616 97,444 -0.30(-3.03%)
Nov 29, 2013 9.978 9.978 9.901 9.916 52,010 -0.01(-0.07%)
Nov 27, 2013 9.927 9.953 9.718 9.923 52,154 +0.01(+0.15%)
Nov 26, 2013 10.13 10.17 9.909 9.909 76,568 -0.20(-1.96%)
Nov 25, 2013 10.10 10.17 10.02 10.11 73,183 +0.12(+1.21%)
Nov 22, 2013 9.762 9.986 9.762 9.986 51,431 +0.23(+2.37%)
Nov 21, 2013 9.759 9.835 9.729 9.755 73,251 -0.05(-0.56%)
Nov 20, 2013 9.949 9.949 9.739 9.810 62,411 -0.07(-0.70%)
Nov 19, 2013 10.04 10.07 9.873 9.879 65,703 -0.15(-1.53%)
Nov 18, 2013 10.14 10.14 10.02 10.03 62,716 -0.00(-0.04%)
Nov 15, 2013 10.17 10.17 10.02 10.04 86,890 -0.05(-0.51%)
Nov 14, 2013 10.15 10.15 9.971 10.09 48,868 +0.14(+1.36%)
Nov 12, 2013 10.06 10.08 9.890 9.953 75,648 -0.10(-1.02%)
Nov 11, 2013 10.05 10.07 10.000 10.06 198,207 +0.01(+0.07%)
Nov 08, 2013 10.10 10.10 10.01 10.05 100,981 -0.04(-0.36%)
Nov 07, 2013 10.14 10.15 10.08 10.08 104,921 +0.01(+0.14%)
Nov 06, 2013 10.04 10.16 10.04 10.07 101,519 +0.05(+0.52%)
Nov 05, 2013 10.11 10.11 9.799 10.02 143,789 +0.02(+0.18%)
Nov 04, 2013 9.912 10.00 9.817 10.00 97,889 +0.20(+2.02%)
Nov 01, 2013 9.975 10.26 9.751 9.803 191,628 -0.26(-2.55%)
Oct 31, 2013 10.07 10.09 9.894 10.06 31,131 +0.07(+0.73%)
Oct 30, 2013 10.05 10.05 9.931 9.986 37,910 +0.04(+0.44%)
Oct 29, 2013 9.835 10.00 9.835 9.942 70,587 +0.11(+1.12%)
Oct 28, 2013 9.905 9.924 9.788 9.832 80,783 -0.05(-0.52%)
Oct 25, 2013 9.814 9.890 9.704 9.883 287,090 +0.13(+1.35%)
Oct 24, 2013 9.806 9.868 9.733 9.751 309,598 -0.10(-1.00%)
Oct 23, 2013 9.883 9.905 9.817 9.850 56,831 -0.04(-0.37%)
Oct 22, 2013 9.978 10.06 9.887 9.887 48,971 -0.12(-1.21%)
Oct 21, 2013 10.03 10.14 9.989 10.01 99,387 +0.03(+0.33%)
Oct 18, 2013 9.799 9.985 9.773 9.975 218,089 +0.23(+2.41%)
Oct 17, 2013 9.733 9.762 9.678 9.740 147,677 +0.06(+0.61%)
Oct 16, 2013 9.539 9.689 9.524 9.682 74,676 +0.10(+1.07%)
Oct 15, 2013 9.374 9.608 9.337 9.579 99,480 +0.10(+1.08%)
Oct 14, 2013 9.352 9.531 9.341 9.477 39,979 +0.12(+1.29%)
Oct 11, 2013 9.377 9.396 9.326 9.356 139,921 +0.00(+0.00%)
Oct 10, 2013 9.429 9.429 9.304 9.356 96,450 +0.03(+0.35%)
Oct 09, 2013 9.323 9.383 9.304 9.323 77,676 -0.08(-0.90%)
Oct 08, 2013 9.506 9.524 9.279 9.407 67,576 -0.18(-1.87%)
Oct 07, 2013 9.674 9.737 9.531 9.586 75,394 -0.10(-1.02%)
Oct 04, 2013 9.762 9.766 9.638 9.685 28,928 -0.19(-1.93%)
Oct 03, 2013 9.846 9.876 9.700 9.876 37,020 -0.04(-0.40%)
Oct 02, 2013 9.711 9.930 9.711 9.915 28,510 +0.21(+2.17%)
Oct 01, 2013 9.780 9.780 9.286 9.704 90,000 +0.15(+1.60%)
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.