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 (%)
Sep 27, 2013 9.495 9.611 9.422 9.553 119,384 +0.04(+0.42%)
Sep 26, 2013 9.545 9.545 9.444 9.513 29,015 -0.00(-0.03%)
Sep 25, 2013 9.580 9.608 9.501 9.515 38,088 -0.03(-0.30%)
Sep 24, 2013 9.533 9.613 9.497 9.544 69,997 -0.01(-0.11%)
Sep 23, 2013 9.584 9.613 9.523 9.555 36,584 -0.09(-0.98%)
Sep 20, 2013 9.858 9.858 9.588 9.649 51,383 -0.12(-1.18%)
Sep 19, 2013 9.927 10.07 9.699 9.764 41,959 -0.10(-0.99%)
Sep 18, 2013 9.555 9.873 9.551 9.862 67,934 +0.28(+2.94%)
Sep 17, 2013 9.537 9.590 9.515 9.580 68,862 +0.08(+0.87%)
Sep 16, 2013 9.551 9.606 9.483 9.497 62,584 +0.07(+0.69%)
Sep 13, 2013 9.418 9.519 9.415 9.432 51,003 +0.01(+0.15%)
Sep 12, 2013 9.382 9.494 9.360 9.418 45,340 +0.04(+0.42%)
Sep 11, 2013 9.472 9.472 9.360 9.378 31,563 -0.10(-1.07%)
Sep 10, 2013 9.425 9.479 9.389 9.479 45,559 +0.10(+1.12%)
Sep 09, 2013 9.389 9.417 9.338 9.374 33,388 +0.00(+0.04%)
Sep 06, 2013 9.526 9.526 9.371 9.371 23,480 -0.09(-0.95%)
Sep 05, 2013 9.569 9.602 9.404 9.461 28,739 -0.03(-0.34%)
Sep 04, 2013 9.230 9.627 9.205 9.494 61,892 +0.28(+3.09%)
Sep 03, 2013 9.335 9.335 9.122 9.209 42,718 -0.13(-1.38%)
Aug 30, 2013 9.281 9.584 9.266 9.338 67,153 +0.14(+1.49%)
Aug 29, 2013 9.273 9.273 9.172 9.201 49,577 -0.01(-0.12%)
Aug 28, 2013 9.331 9.389 9.207 9.212 60,970 -0.12(-1.24%)
Aug 27, 2013 9.573 9.652 9.320 9.327 260,565 -0.35(-3.62%)
Aug 26, 2013 9.479 9.757 9.465 9.678 59,829 +0.28(+3.00%)
Aug 23, 2013 9.299 9.432 9.219 9.396 76,943 +0.09(+0.93%)
Aug 22, 2013 9.208 9.389 9.132 9.309 126,877 +0.15(+1.60%)
Aug 21, 2013 9.122 9.336 9.122 9.163 45,235 -0.00(-0.02%)
Aug 20, 2013 9.046 9.259 8.916 9.165 108,108 +0.12(+1.32%)
Aug 19, 2013 9.425 9.425 9.031 9.046 90,908 -0.34(-3.65%)
Aug 16, 2013 9.620 9.620 9.389 9.389 78,211 -0.10(-1.07%)
Aug 15, 2013 9.479 9.591 9.389 9.490 87,784 +0.03(+0.34%)
Aug 14, 2013 9.533 9.566 9.392 9.457 87,037 -0.10(-1.06%)
Aug 13, 2013 9.811 9.811 9.425 9.559 68,380 -0.03(-0.30%)
Aug 12, 2013 9.858 9.858 9.587 9.587 78,419 -0.13(-1.30%)
Aug 09, 2013 9.634 9.717 9.591 9.714 87,510 +0.09(+0.93%)
Aug 08, 2013 9.750 9.797 9.559 9.625 53,869 -0.09(-0.96%)
Aug 07, 2013 9.768 9.768 9.651 9.717 49,234 -0.05(-0.55%)
Aug 06, 2013 9.754 9.837 9.725 9.772 45,360 -0.12(-1.17%)
Aug 05, 2013 9.642 9.887 9.642 9.887 54,362 +0.21(+2.16%)
Aug 02, 2013 9.750 9.777 9.656 9.678 63,684 -0.10(-1.00%)
Aug 01, 2013 9.884 9.912 9.728 9.775 112,461 -0.09(-0.95%)
Jul 31, 2013 9.945 9.945 9.765 9.869 28,570 -0.13(-1.34%)
Jul 30, 2013 9.887 10.05 9.870 10.00 34,690 +0.08(+0.80%)
Jul 29, 2013 9.761 9.952 9.757 9.923 35,360 +0.08(+0.77%)
Jul 26, 2013 9.793 9.847 9.678 9.847 106,186 +0.05(+0.55%)
Jul 25, 2013 9.938 9.945 9.782 9.793 59,084 -0.03(-0.33%)
Jul 24, 2013 10.06 10.06 9.826 9.826 37,135 -0.15(-1.52%)
Jul 23, 2013 9.674 10.05 9.674 9.977 60,355 +0.31(+3.22%)
Jul 22, 2013 9.714 9.710 9.627 9.667 175,610 -0.04(-0.41%)
Jul 19, 2013 9.862 9.920 9.660 9.707 158,832 -0.22(-2.18%)
Jul 18, 2013 9.898 10.02 9.898 9.923 43,460 -0.17(-1.72%)
Jul 17, 2013 10.15 10.17 9.938 10.10 32,627 -0.09(-0.85%)
Jul 16, 2013 10.15 10.23 10.14 10.18 62,097 +0.04(+0.36%)
Jul 15, 2013 9.808 10.24 9.808 10.15 63,492 +0.23(+2.29%)
Jul 12, 2013 9.887 9.920 9.869 9.920 23,405 +0.04(+0.40%)
Jul 11, 2013 9.912 9.963 9.790 9.880 67,137 -0.01(-0.11%)
Jul 10, 2013 9.887 9.967 9.783 9.891 38,492 +0.00(+0.04%)
Jul 09, 2013 9.869 9.931 9.844 9.887 78,064 +0.00(+0.00%)
Jul 08, 2013 9.869 9.970 9.840 9.887 86,865 -0.06(-0.58%)
Jul 05, 2013 9.981 9.988 9.840 9.945 43,640 -0.05(-0.49%)
Jul 03, 2013 10.18 10.18 9.983 9.994 33,031 -0.05(-0.45%)
Jul 02, 2013 10.63 10.63 10.00 10.04 222,485 -0.41(-3.91%)
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.