Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.00 12.07 11.85 12.03 68,402 +0.12(+0.97%)
Aug 30, 2016 12.22 12.22 11.92 11.92 111,713 -0.30(-2.46%)
Aug 29, 2016 12.23 12.28 12.08 12.22 80,481 -0.05(-0.40%)
Aug 26, 2016 12.38 12.47 12.20 12.27 77,215 -0.09(-0.71%)
Aug 25, 2016 12.32 12.38 12.27 12.35 32,283 +0.05(+0.42%)
Aug 24, 2016 12.36 12.37 12.29 12.30 54,165 -0.02(-0.19%)
Aug 23, 2016 12.34 12.37 12.29 12.33 25,222 +0.02(+0.13%)
Aug 22, 2016 12.24 12.33 12.20 12.31 64,350 -0.00(-0.03%)
Aug 19, 2016 12.35 12.35 12.19 12.32 80,880 -0.13(-1.05%)
Aug 18, 2016 12.37 12.45 12.34 12.45 46,724 +0.11(+0.90%)
Aug 17, 2016 12.27 12.37 12.16 12.34 75,330 +0.02(+0.16%)
Aug 16, 2016 12.35 12.36 12.24 12.32 63,393 -0.04(-0.32%)
Aug 15, 2016 12.41 12.48 12.32 12.35 54,361 -0.02(-0.19%)
Aug 12, 2016 12.34 12.43 12.32 12.38 93,396 +0.14(+1.17%)
Aug 11, 2016 12.32 12.40 12.24 12.24 90,692 -0.08(-0.68%)
Aug 10, 2016 12.33 12.38 12.24 12.32 104,232 +0.10(+0.78%)
Aug 09, 2016 12.23 12.29 12.15 12.22 30,692 +0.04(+0.36%)
Aug 08, 2016 12.20 12.34 12.13 12.18 122,326 +0.19(+1.62%)
Aug 05, 2016 12.40 12.40 11.99 11.99 153,036 -0.58(-4.65%)
Aug 04, 2016 12.22 12.57 11.89 12.57 122,490 +0.12(+0.92%)
Aug 03, 2016 12.48 12.50 12.32 12.45 55,461 -0.02(-0.16%)
Aug 02, 2016 12.35 12.47 12.23 12.47 80,576 +0.13(+1.03%)
Aug 01, 2016 12.30 12.41 12.14 12.35 38,599 +0.02(+0.13%)
Jul 29, 2016 12.30 12.39 12.13 12.33 87,631 +0.08(+0.62%)
Jul 28, 2016 12.12 12.30 12.11 12.26 62,016 +0.12(+0.95%)
Jul 27, 2016 12.29 12.29 12.06 12.14 45,491 -0.10(-0.78%)
Jul 26, 2016 12.26 12.29 12.16 12.24 47,603 +0.01(+0.10%)
Jul 25, 2016 12.23 12.28 12.15 12.22 95,153 -0.00(-0.03%)
Jul 22, 2016 12.29 12.32 12.16 12.23 38,858 -0.06(-0.45%)
Jul 21, 2016 12.24 12.32 12.14 12.28 52,559 +0.04(+0.29%)
Jul 20, 2016 12.30 12.38 12.20 12.25 224,747 +0.00(+0.00%)
Jul 19, 2016 12.05 12.35 12.03 12.25 73,812 +0.15(+1.21%)
Jul 18, 2016 12.10 12.12 12.03 12.10 47,754 +0.00(+0.00%)
Jul 15, 2016 12.22 12.22 11.92 12.10 62,527 -0.03(-0.23%)
Jul 14, 2016 12.03 12.26 11.99 12.13 110,563 +0.18(+1.53%)
Jul 13, 2016 12.10 12.10 11.84 11.95 131,854 +0.14(+1.18%)
Jul 12, 2016 11.91 11.98 11.78 11.81 130,575 +0.06(+0.51%)
Jul 11, 2016 11.89 11.92 11.75 11.75 101,532 -0.08(-0.64%)
Jul 08, 2016 11.95 11.95 11.81 11.82 82,222 -0.13(-1.06%)
Jul 07, 2016 12.26 12.28 11.92 11.95 183,958 -0.24(-1.96%)
Jul 06, 2016 11.93 12.24 11.86 12.19 136,309 +0.27(+2.27%)
Jul 05, 2016 11.97 11.97 11.83 11.92 133,674 -0.06(-0.50%)
Jul 01, 2016 11.92 11.98 11.98 11.98 62,175 +0.14(+1.21%)
Jun 30, 2016 11.83 11.84 11.64 11.83 129,118 +0.08(+0.71%)
Jun 29, 2016 11.76 11.87 11.72 11.75 124,373 +0.10(+0.89%)
Jun 28, 2016 11.60 11.67 11.44 11.65 106,823 +0.17(+1.52%)
Jun 27, 2016 11.47 11.69 11.33 11.47 180,217 -0.02(-0.17%)
Jun 24, 2016 11.39 11.69 11.35 11.49 154,408 -0.26(-2.23%)
Jun 23, 2016 11.72 11.78 11.70 11.76 69,460 +0.14(+1.20%)
Jun 22, 2016 11.62 11.72 11.61 11.62 76,103 -0.05(-0.41%)
Jun 21, 2016 11.40 11.68 11.40 11.66 93,069 +0.21(+1.87%)
Jun 20, 2016 11.46 11.56 11.43 11.45 215,053 +0.13(+1.16%)
Jun 17, 2016 11.54 11.65 11.28 11.32 330,606 -0.19(-1.62%)
Jun 16, 2016 11.44 11.55 11.33 11.50 276,737 +0.03(+0.28%)
Jun 15, 2016 11.59 11.59 11.47 11.47 73,797 -0.06(-0.48%)
Jun 14, 2016 11.57 11.60 11.53 11.53 107,392 -0.04(-0.38%)
Jun 13, 2016 11.60 11.63 11.57 11.57 137,077 -0.06(-0.48%)
Jun 10, 2016 11.70 11.72 11.60 11.63 103,404 -0.06(-0.48%)
Jun 09, 2016 11.65 11.70 11.65 11.68 265,151 +0.01(+0.07%)
Jun 08, 2016 11.90 11.90 11.66 11.68 150,620 -0.02(-0.14%)
Jun 07, 2016 11.64 11.81 11.58 11.69 224,017 -0.31(-2.61%)
Jun 06, 2016 11.79 12.03 11.79 12.01 84,681 +0.29(+2.44%)
Jun 03, 2016 11.72 11.83 11.66 11.72 210,379 +0.11(+0.92%)
Jun 02, 2016 11.66 11.66 11.50 11.61 21,899 -0.01(-0.10%)
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.