Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.019 9.054 8.947 8.963 182,571 -0.07(-0.82%)
Oct 30, 2017 9.101 9.117 9.012 9.038 212,764 -0.06(-0.61%)
Oct 27, 2017 9.038 9.099 9.032 9.093 195,276 +0.02(+0.20%)
Oct 26, 2017 9.104 9.149 9.064 9.075 220,666 -0.02(-0.18%)
Oct 25, 2017 9.210 9.247 9.064 9.091 367,891 -0.10(-1.13%)
Oct 24, 2017 9.189 9.221 9.178 9.194 212,309 -0.01(-0.09%)
Oct 23, 2017 9.298 9.309 9.176 9.202 240,142 -0.05(-0.57%)
Oct 20, 2017 9.317 9.327 9.245 9.255 291,679 -0.09(-0.91%)
Oct 19, 2017 9.324 9.370 9.301 9.340 168,271 -0.01(-0.14%)
Oct 18, 2017 9.317 9.378 9.282 9.354 246,579 +0.07(+0.74%)
Oct 17, 2017 9.245 9.317 9.245 9.285 371,339 +0.04(+0.43%)
Oct 16, 2017 9.213 9.253 9.131 9.245 312,672 +0.04(+0.46%)
Oct 13, 2017 9.237 9.246 9.184 9.202 215,896 +0.03(+0.35%)
Oct 12, 2017 9.165 9.234 9.117 9.170 211,537 +0.03(+0.32%)
Oct 11, 2017 9.069 9.226 9.069 9.141 275,850 +0.07(+0.79%)
Oct 10, 2017 9.027 9.099 9.008 9.069 286,804 +0.03(+0.38%)
Oct 09, 2017 8.982 9.038 8.939 9.035 348,576 +0.13(+1.43%)
Oct 06, 2017 8.899 8.945 8.836 8.907 418,178 +0.01(+0.12%)
Oct 05, 2017 8.937 8.974 8.878 8.897 610,307 -0.03(-0.39%)
Oct 04, 2017 8.942 8.958 8.897 8.931 308,788 +0.01(+0.09%)
Oct 03, 2017 8.788 8.931 8.777 8.923 285,487 +0.17(+1.94%)
Oct 02, 2017 8.891 8.966 8.749 8.753 506,066 -0.15(-1.70%)
Sep 29, 2017 8.865 8.926 8.833 8.905 483,537 +0.07(+0.81%)
Sep 28, 2017 8.798 8.899 8.777 8.833 397,930 +0.06(+0.64%)
Sep 27, 2017 8.830 8.832 8.731 8.777 339,015 -0.07(-0.75%)
Sep 26, 2017 8.899 8.928 8.801 8.844 274,344 -0.04(-0.45%)
Sep 25, 2017 8.873 8.921 8.854 8.883 200,734 +0.04(+0.45%)
Sep 22, 2017 8.910 8.931 8.806 8.844 199,221 -0.05(-0.60%)
Sep 21, 2017 8.894 8.915 8.833 8.897 206,621 +0.00(+0.00%)
Sep 20, 2017 8.939 8.976 8.841 8.897 336,049 -0.02(-0.24%)
Sep 19, 2017 8.915 8.966 8.902 8.918 260,450 +0.05(+0.54%)
Sep 18, 2017 8.883 8.949 8.846 8.870 709,680 +0.03(+0.33%)
Sep 15, 2017 9.176 9.176 8.777 8.841 715,270 -0.30(-3.28%)
Sep 14, 2017 9.181 9.216 9.104 9.141 241,501 +0.00(+0.00%)
Sep 13, 2017 9.226 9.226 9.101 9.141 255,425 -0.08(-0.87%)
Sep 12, 2017 9.452 9.452 9.192 9.221 279,671 -0.24(-2.53%)
Sep 11, 2017 9.524 9.564 9.428 9.460 214,485 -0.06(-0.59%)
Sep 08, 2017 9.455 9.516 9.430 9.516 151,324 +0.06(+0.67%)
Sep 07, 2017 9.343 9.476 9.343 9.452 195,456 +0.12(+1.34%)
Sep 06, 2017 9.245 9.388 9.197 9.327 159,857 +0.10(+1.09%)
Sep 05, 2017 9.232 9.263 9.194 9.226 183,283 +0.01(+0.06%)
Sep 01, 2017 9.237 9.287 9.200 9.221 125,904 +0.01(+0.06%)
Aug 31, 2017 9.189 9.233 9.131 9.216 149,920 +0.03(+0.35%)
Aug 30, 2017 9.285 9.290 9.152 9.184 188,477 -0.10(-1.03%)
Aug 29, 2017 9.324 9.324 9.234 9.279 405,556 +0.12(+1.26%)
Aug 28, 2017 9.218 9.239 9.144 9.164 321,213 +0.05(+0.51%)
Aug 25, 2017 9.074 9.201 9.009 9.118 262,877 +0.02(+0.23%)
Aug 24, 2017 9.043 9.154 9.012 9.097 226,556 +0.10(+1.06%)
Aug 23, 2017 8.979 9.089 8.950 9.002 128,698 +0.02(+0.20%)
Aug 22, 2017 9.004 9.058 8.948 8.984 177,359 +0.02(+0.20%)
Aug 21, 2017 8.994 9.092 8.932 8.966 262,419 -0.02(-0.26%)
Aug 18, 2017 8.930 8.989 8.899 8.989 139,812 +0.09(+1.04%)
Aug 17, 2017 8.857 8.989 8.857 8.896 131,498 +0.04(+0.47%)
Aug 16, 2017 8.754 8.855 8.726 8.855 119,981 +0.10(+1.15%)
Aug 15, 2017 8.605 8.754 8.571 8.754 253,000 +0.14(+1.59%)
Aug 14, 2017 8.615 8.674 8.571 8.618 203,102 +0.02(+0.18%)
Aug 11, 2017 8.566 8.636 8.494 8.602 217,711 -0.04(-0.48%)
Aug 10, 2017 8.674 8.700 8.496 8.643 1,013,210 -0.04(-0.47%)
Aug 09, 2017 8.667 8.685 8.623 8.685 274,243 -0.03(-0.38%)
Aug 08, 2017 8.863 8.863 8.661 8.718 536,023 -0.30(-3.37%)
Aug 07, 2017 8.788 9.022 8.731 9.022 444,907 +0.28(+3.21%)
Aug 04, 2017 8.687 8.772 8.661 8.741 184,974 +0.04(+0.47%)
Aug 03, 2017 8.695 8.749 8.649 8.700 183,065 +0.03(+0.33%)
Aug 02, 2017 8.628 8.682 8.616 8.672 155,100 +0.04(+0.45%)
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.