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 (%)
Nov 30, 2016 11.66 11.78 11.64 11.73 112,313 +0.03(+0.24%)
Nov 29, 2016 11.71 11.74 11.58 11.70 118,170 -0.06(-0.55%)
Nov 28, 2016 11.84 11.85 11.71 11.77 79,793 -0.06(-0.52%)
Nov 25, 2016 11.81 11.83 11.77 11.83 61,020 +0.12(+1.06%)
Nov 23, 2016 11.71 11.71 11.71 0 +0.14(+1.18%)
Nov 22, 2016 11.69 11.73 11.56 11.57 92,182 -0.09(-0.76%)
Nov 21, 2016 11.71 11.71 11.47 11.66 100,734 +0.30(+2.68%)
Nov 18, 2016 11.42 11.52 11.29 11.35 78,998 -0.07(-0.60%)
Nov 17, 2016 11.37 11.51 11.33 11.42 146,186 +0.08(+0.74%)
Nov 16, 2016 11.11 11.35 11.11 11.34 113,409 +0.22(+1.98%)
Nov 15, 2016 10.74 11.13 10.73 11.12 286,320 +0.39(+3.62%)
Nov 14, 2016 10.95 10.96 10.65 10.73 185,967 -0.28(-2.55%)
Nov 11, 2016 11.25 11.32 10.95 11.01 185,125 -0.31(-2.72%)
Nov 10, 2016 11.56 11.60 11.23 11.32 186,632 -0.26(-2.28%)
Nov 09, 2016 11.43 11.64 11.43 11.58 155,843 -0.13(-1.09%)
Nov 08, 2016 11.97 12.01 11.71 11.71 71,989 -0.24(-2.01%)
Nov 07, 2016 11.81 12.00 11.81 11.95 59,607 +0.20(+1.67%)
Nov 04, 2016 11.56 11.88 11.56 11.75 73,268 +0.18(+1.56%)
Nov 03, 2016 12.01 12.15 11.52 11.57 172,159 -0.46(-3.83%)
Nov 02, 2016 12.17 12.17 12.00 12.03 71,986 -0.20(-1.64%)
Nov 01, 2016 12.27 12.27 12.07 12.23 79,949 +0.01(+0.07%)
Oct 31, 2016 12.12 12.41 12.11 12.23 73,340 +0.14(+1.13%)
Oct 28, 2016 11.99 12.16 11.99 12.09 39,381 +0.09(+0.77%)
Oct 27, 2016 12.28 12.28 11.99 12.00 150,063 -0.27(-2.19%)
Oct 26, 2016 12.29 12.39 12.24 12.27 59,042 -0.03(-0.23%)
Oct 25, 2016 12.39 12.41 12.29 12.29 51,808 -0.03(-0.23%)
Oct 24, 2016 12.36 12.39 12.29 12.32 69,666 +0.01(+0.10%)
Oct 21, 2016 12.17 12.37 12.17 12.31 64,433 +0.07(+0.59%)
Oct 20, 2016 12.29 12.39 12.21 12.24 65,861 -0.10(-0.84%)
Oct 19, 2016 12.35 12.43 12.33 12.34 59,976 +0.04(+0.33%)
Oct 18, 2016 12.40 12.49 12.26 12.30 89,804 -0.01(-0.06%)
Oct 17, 2016 12.31 12.36 12.27 12.31 63,388 +0.00(+0.03%)
Oct 14, 2016 12.28 12.38 12.21 12.31 71,961 +0.09(+0.75%)
Oct 13, 2016 12.03 12.26 12.03 12.21 91,105 +0.14(+1.19%)
Oct 12, 2016 11.91 12.09 11.89 12.07 156,282 +0.15(+1.28%)
Oct 11, 2016 12.25 12.25 11.81 11.92 134,726 -0.35(-2.87%)
Oct 10, 2016 12.05 12.27 12.03 12.27 44,025 +0.26(+2.17%)
Oct 07, 2016 12.06 12.13 11.98 12.01 206,675 -0.05(-0.40%)
Oct 06, 2016 12.11 12.15 12.03 12.06 193,990 -0.03(-0.26%)
Oct 05, 2016 12.41 12.41 12.09 12.09 161,415 -0.24(-1.92%)
Oct 04, 2016 12.54 12.54 12.28 12.33 106,145 -0.14(-1.16%)
Oct 03, 2016 12.31 12.59 12.31 12.47 95,029 +0.16(+1.27%)
Sep 30, 2016 12.37 12.37 12.16 12.31 141,817 +0.10(+0.79%)
Sep 29, 2016 12.47 12.55 12.22 12.22 129,028 -0.25(-2.02%)
Sep 28, 2016 12.52 12.53 12.34 12.47 62,859 -0.04(-0.29%)
Sep 27, 2016 12.51 12.75 12.51 12.51 123,380 -0.05(-0.44%)
Sep 26, 2016 12.45 12.60 12.41 12.56 42,511 +0.06(+0.50%)
Sep 23, 2016 12.53 12.58 12.48 12.50 92,776 -0.06(-0.48%)
Sep 22, 2016 12.62 12.73 12.54 12.56 103,410 +0.36(+2.99%)
Sep 21, 2016 12.26 12.43 12.16 12.19 96,513 -0.27(-2.15%)
Sep 20, 2016 11.86 12.46 11.83 12.46 106,337 +0.62(+5.20%)
Sep 19, 2016 11.78 11.86 11.76 11.85 121,107 +0.16(+1.37%)
Sep 16, 2016 11.60 11.82 11.53 11.69 78,218 +0.06(+0.52%)
Sep 15, 2016 11.89 11.92 11.60 11.63 89,771 -0.27(-2.29%)
Sep 14, 2016 11.96 12.06 11.89 11.90 47,807 -0.03(-0.23%)
Sep 13, 2016 12.03 12.03 11.85 11.93 55,950 -0.12(-1.03%)
Sep 12, 2016 12.17 12.24 12.05 12.05 72,253 -0.22(-1.79%)
Sep 09, 2016 12.52 12.52 12.07 12.27 162,357 -0.35(-2.74%)
Sep 08, 2016 12.63 12.70 12.60 12.62 45,244 +0.03(+0.24%)
Sep 07, 2016 12.65 12.67 12.57 12.59 32,969 -0.06(-0.48%)
Sep 06, 2016 12.39 12.66 12.38 12.65 83,983 +0.32(+2.60%)
Sep 02, 2016 12.17 12.33 12.33 12.33 58,450 +0.32(+2.63%)
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.