Skip to main content

Brookfield Renewable (NY: BEP )

26.09 -0.14 (-0.53%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.00 12.06 11.85 12.03 68,412 +0.12(+0.97%)
Aug 30, 2016 12.22 12.22 11.92 11.92 111,729 -0.30(-2.46%)
Aug 29, 2016 12.22 12.28 12.08 12.22 80,493 -0.05(-0.40%)
Aug 26, 2016 12.38 12.46 12.20 12.27 77,227 -0.09(-0.71%)
Aug 25, 2016 12.31 12.38 12.27 12.35 32,288 +0.05(+0.42%)
Aug 24, 2016 12.36 12.37 12.29 12.30 54,173 -0.02(-0.19%)
Aug 23, 2016 12.33 12.37 12.29 12.33 25,226 +0.02(+0.13%)
Aug 22, 2016 12.24 12.33 12.19 12.31 64,359 -0.00(-0.03%)
Aug 19, 2016 12.35 12.35 12.19 12.31 80,892 -0.13(-1.05%)
Aug 18, 2016 12.37 12.44 12.34 12.44 46,731 +0.11(+0.90%)
Aug 17, 2016 12.27 12.37 12.15 12.33 75,341 +0.02(+0.16%)
Aug 16, 2016 12.35 12.36 12.24 12.31 63,402 -0.04(-0.32%)
Aug 15, 2016 12.41 12.48 12.31 12.35 54,369 -0.02(-0.19%)
Aug 12, 2016 12.34 12.43 12.32 12.38 93,410 +0.14(+1.17%)
Aug 11, 2016 12.31 12.40 12.23 12.23 90,706 -0.08(-0.68%)
Aug 10, 2016 12.33 12.38 12.23 12.32 104,248 +0.10(+0.78%)
Aug 09, 2016 12.23 12.29 12.15 12.22 30,696 +0.04(+0.36%)
Aug 08, 2016 12.19 12.33 12.13 12.18 122,344 +0.19(+1.62%)
Aug 05, 2016 12.40 12.40 11.98 11.98 153,059 -0.58(-4.65%)
Aug 04, 2016 12.22 12.57 11.88 12.57 122,508 +0.12(+0.93%)
Aug 03, 2016 12.48 12.50 12.31 12.45 55,470 -0.02(-0.16%)
Aug 02, 2016 12.35 12.47 12.23 12.47 80,587 +0.13(+1.03%)
Aug 01, 2016 12.29 12.41 12.14 12.35 38,604 +0.02(+0.13%)
Jul 29, 2016 12.29 12.39 12.13 12.33 87,644 +0.08(+0.62%)
Jul 28, 2016 12.11 12.29 12.10 12.25 62,025 +0.12(+0.95%)
Jul 27, 2016 12.29 12.29 12.06 12.14 45,497 -0.10(-0.78%)
Jul 26, 2016 12.26 12.29 12.16 12.23 47,610 +0.01(+0.10%)
Jul 25, 2016 12.23 12.28 12.15 12.22 95,167 -0.00(-0.03%)
Jul 22, 2016 12.29 12.31 12.16 12.23 38,864 -0.06(-0.45%)
Jul 21, 2016 12.24 12.31 12.14 12.28 52,567 +0.04(+0.29%)
Jul 20, 2016 12.30 12.38 12.20 12.25 224,780 +0.00(+0.00%)
Jul 19, 2016 12.05 12.35 12.03 12.25 73,823 +0.15(+1.21%)
Jul 18, 2016 12.10 12.11 12.03 12.10 47,761 +0.00(+0.00%)
Jul 15, 2016 12.22 12.22 11.92 12.10 62,536 -0.03(-0.23%)
Jul 14, 2016 12.03 12.25 11.99 12.13 110,580 +0.18(+1.53%)
Jul 13, 2016 12.10 12.10 11.84 11.94 131,873 +0.14(+1.18%)
Jul 12, 2016 11.90 11.98 11.77 11.80 130,594 +0.06(+0.51%)
Jul 11, 2016 11.89 11.92 11.75 11.75 101,546 -0.08(-0.64%)
Jul 08, 2016 11.94 11.95 11.81 11.82 82,234 -0.13(-1.06%)
Jul 07, 2016 12.26 12.28 11.92 11.95 183,985 -0.24(-1.96%)
Jul 06, 2016 11.92 12.24 11.86 12.19 136,329 +0.27(+2.27%)
Jul 05, 2016 11.96 11.96 11.83 11.92 133,693 -0.06(-0.50%)
Jul 01, 2016 11.92 11.98 11.98 11.98 62,184 +0.14(+1.21%)
Jun 30, 2016 11.83 11.84 11.64 11.83 129,137 +0.08(+0.71%)
Jun 29, 2016 11.76 11.87 11.72 11.75 124,391 +0.10(+0.89%)
Jun 28, 2016 11.60 11.67 11.44 11.65 106,838 +0.17(+1.52%)
Jun 27, 2016 11.47 11.69 11.33 11.47 180,244 -0.02(-0.17%)
Jun 24, 2016 11.38 11.69 11.35 11.49 154,431 -0.26(-2.23%)
Jun 23, 2016 11.72 11.78 11.69 11.75 69,470 +0.14(+1.20%)
Jun 22, 2016 11.62 11.71 11.61 11.61 76,114 -0.05(-0.41%)
Jun 21, 2016 11.40 11.68 11.40 11.66 93,082 +0.21(+1.87%)
Jun 20, 2016 11.46 11.55 11.43 11.45 215,085 +0.13(+1.16%)
Jun 17, 2016 11.54 11.65 11.28 11.32 330,654 -0.19(-1.62%)
Jun 16, 2016 11.44 11.55 11.33 11.50 276,778 +0.03(+0.28%)
Jun 15, 2016 11.59 11.59 11.47 11.47 73,808 -0.06(-0.48%)
Jun 14, 2016 11.57 11.60 11.53 11.53 107,407 -0.04(-0.38%)
Jun 13, 2016 11.59 11.63 11.57 11.57 137,097 -0.06(-0.48%)
Jun 10, 2016 11.70 11.72 11.59 11.63 103,419 -0.06(-0.48%)
Jun 09, 2016 11.65 11.70 11.65 11.68 265,190 +0.01(+0.07%)
Jun 08, 2016 11.90 11.90 11.66 11.67 150,642 -0.02(-0.14%)
Jun 07, 2016 11.63 11.80 11.58 11.69 224,050 -0.31(-2.61%)
Jun 06, 2016 11.79 12.03 11.79 12.00 84,694 +0.29(+2.44%)
Jun 03, 2016 11.71 11.83 11.66 11.72 210,409 +0.11(+0.92%)
Jun 02, 2016 11.65 11.65 11.50 11.61 21,903 -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.