Skip to main content

Brookfield Renewable (NY: BEP )

26.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.34 10.43 10.22 10.36 128,073 +0.06(+0.57%)
Jan 28, 2016 10.11 10.31 9.972 10.30 103,629 +0.40(+4.02%)
Jan 27, 2016 9.765 9.980 9.742 9.906 86,336 +0.04(+0.36%)
Jan 26, 2016 9.320 9.871 9.310 9.871 112,556 +0.59(+6.36%)
Jan 25, 2016 9.511 9.629 9.238 9.281 77,898 -0.35(-3.61%)
Jan 22, 2016 9.257 9.746 9.257 9.629 203,381 +0.55(+6.02%)
Jan 21, 2016 8.508 9.117 8.453 9.082 166,098 +0.61(+7.19%)
Jan 20, 2016 8.547 8.558 7.953 8.472 375,877 -0.16(-1.81%)
Jan 19, 2016 8.789 8.858 8.418 8.629 183,481 -0.24(-2.73%)
Jan 15, 2016 8.789 8.871 8.871 8.871 206,087 -0.04(-0.44%)
Jan 14, 2016 9.113 9.207 8.828 8.910 152,005 -0.02(-0.26%)
Jan 13, 2016 9.289 9.429 8.906 8.933 160,962 -0.38(-4.07%)
Jan 12, 2016 9.300 9.414 9.109 9.312 148,574 +0.07(+0.76%)
Jan 11, 2016 9.277 9.441 9.070 9.242 151,122 +0.03(+0.30%)
Jan 08, 2016 9.359 9.429 9.195 9.215 89,275 -0.14(-1.46%)
Jan 07, 2016 9.769 9.892 9.215 9.351 201,207 -0.54(-5.49%)
Jan 06, 2016 9.906 10.01 9.875 9.894 69,662 -0.14(-1.36%)
Jan 05, 2016 10.07 10.13 9.984 10.03 64,847 +0.09(+0.90%)
Jan 04, 2016 10.21 10.21 9.875 9.941 81,876 -0.29(-2.79%)
Dec 31, 2015 9.996 10.23 10.23 10.23 157,445 +0.08(+0.77%)
Dec 30, 2015 10.15 10.27 10.08 10.15 90,629 -0.03(-0.31%)
Dec 29, 2015 10.32 10.40 10.15 10.18 164,301 -0.14(-1.40%)
Dec 28, 2015 10.38 10.41 10.32 10.32 66,485 -0.07(-0.68%)
Dec 24, 2015 9.898 10.39 10.39 10.39 164,613 +0.34(+3.42%)
Dec 23, 2015 9.711 10.07 9.691 10.05 195,613 +0.34(+3.54%)
Dec 22, 2015 9.781 9.793 9.660 9.707 211,944 -0.03(-0.28%)
Dec 21, 2015 10.09 10.15 9.703 9.734 129,950 -0.20(-2.04%)
Dec 18, 2015 9.679 10.20 9.654 9.937 351,272 +0.16(+1.68%)
Dec 17, 2015 9.660 9.785 9.570 9.773 187,060 +0.11(+1.17%)
Dec 16, 2015 9.183 9.672 9.172 9.660 255,862 +0.52(+5.64%)
Dec 15, 2015 8.937 9.320 8.937 9.144 234,040 +0.21(+2.32%)
Dec 14, 2015 9.027 9.031 8.804 8.937 275,322 -0.08(-0.91%)
Dec 11, 2015 9.125 9.136 8.984 9.019 116,934 -0.18(-1.99%)
Dec 10, 2015 9.058 9.269 9.058 9.203 165,376 +0.13(+1.42%)
Dec 09, 2015 9.082 9.285 8.994 9.074 179,029 -0.02(-0.21%)
Dec 08, 2015 9.097 9.293 8.941 9.093 232,578 -0.16(-1.73%)
Dec 07, 2015 9.507 9.597 9.089 9.254 339,127 -0.34(-3.58%)
Dec 04, 2015 9.699 9.773 9.554 9.597 154,368 -0.03(-0.32%)
Dec 03, 2015 9.750 9.828 9.617 9.629 73,922 -0.16(-1.60%)
Dec 02, 2015 9.980 9.980 9.742 9.785 121,926 -0.17(-1.69%)
Dec 01, 2015 9.773 9.961 9.730 9.953 117,385 +0.15(+1.51%)
Nov 30, 2015 9.765 9.847 9.719 9.804 96,292 +0.04(+0.36%)
Nov 27, 2015 9.691 9.836 9.683 9.769 65,986 +0.10(+1.06%)
Nov 25, 2015 9.652 9.667 9.667 9.667 405,525 -0.09(-0.95%)
Nov 24, 2015 9.919 9.927 9.690 9.760 241,990 -0.14(-1.45%)
Nov 23, 2015 9.973 9.973 9.872 9.903 79,346 -0.07(-0.70%)
Nov 20, 2015 10.02 10.02 9.899 9.973 61,502 +0.07(+0.74%)
Nov 19, 2015 9.830 9.946 9.816 9.899 68,154 +0.16(+1.63%)
Nov 18, 2015 9.822 9.822 9.605 9.741 100,578 +0.02(+0.16%)
Nov 17, 2015 9.872 9.958 9.574 9.725 371,241 -0.14(-1.45%)
Nov 16, 2015 9.555 9.888 9.536 9.868 121,182 +0.31(+3.28%)
Nov 13, 2015 9.574 9.613 9.437 9.555 91,814 -0.02(-0.24%)
Nov 12, 2015 9.683 9.756 9.559 9.578 109,181 -0.21(-2.14%)
Nov 11, 2015 9.938 9.981 9.768 9.787 108,272 -0.12(-1.25%)
Nov 10, 2015 9.958 9.958 9.853 9.911 82,605 -0.01(-0.12%)
Nov 09, 2015 9.838 9.930 9.838 9.923 138,576 +0.03(+0.31%)
Nov 06, 2015 10.08 10.11 9.764 9.892 110,173 -0.24(-2.33%)
Nov 05, 2015 9.880 10.15 9.812 10.13 152,952 +0.25(+2.51%)
Nov 04, 2015 10.31 10.31 9.845 9.880 319,897 -0.34(-3.33%)
Nov 03, 2015 10.22 10.26 10.10 10.22 390,877 -0.08(-0.75%)
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.