Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

26.55 +0.22 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.651 9.655 9.655 9.655 84,538 +0.11(+1.16%)
Dec 30, 2013 9.489 9.651 9.481 9.544 162,469 +0.07(+0.70%)
Dec 27, 2013 9.621 9.621 9.411 9.477 144,778 -0.04(-0.41%)
Dec 26, 2013 9.579 9.685 9.455 9.517 120,803 -0.06(-0.65%)
Dec 24, 2013 9.462 9.586 9.462 9.579 63,666 +0.11(+1.18%)
Dec 23, 2013 9.498 9.539 9.411 9.467 107,899 +0.03(+0.37%)
Dec 20, 2013 9.414 9.590 9.381 9.433 153,499 +0.04(+0.46%)
Dec 19, 2013 9.319 9.473 9.297 9.389 94,277 +0.07(+0.75%)
Dec 18, 2013 9.524 9.524 9.304 9.319 88,055 -0.14(-1.43%)
Dec 17, 2013 9.531 9.531 9.407 9.455 86,731 -0.03(-0.31%)
Dec 16, 2013 9.667 9.667 9.481 9.484 73,079 -0.18(-1.82%)
Dec 13, 2013 9.616 9.711 9.575 9.660 77,357 +0.16(+1.66%)
Dec 12, 2013 9.707 9.715 9.498 9.502 96,824 -0.12(-1.26%)
Dec 11, 2013 9.594 9.634 9.583 9.623 37,959 +0.07(+0.69%)
Dec 10, 2013 9.575 9.579 9.524 9.557 44,145 +0.04(+0.38%)
Dec 09, 2013 9.645 9.656 9.495 9.520 35,305 -0.10(-0.99%)
Dec 06, 2013 9.494 9.619 9.488 9.616 45,043 +0.09(+0.92%)
Dec 05, 2013 9.484 9.561 9.477 9.528 28,388 +0.01(+0.15%)
Dec 04, 2013 9.773 9.773 9.411 9.513 174,719 -0.24(-2.43%)
Dec 03, 2013 9.586 9.777 9.561 9.750 71,149 +0.13(+1.40%)
Dec 02, 2013 9.916 9.916 9.608 9.616 97,444 -0.30(-3.03%)
Nov 29, 2013 9.978 9.978 9.901 9.916 52,010 -0.01(-0.07%)
Nov 27, 2013 9.927 9.953 9.718 9.923 52,154 +0.01(+0.15%)
Nov 26, 2013 10.13 10.17 9.909 9.909 76,568 -0.20(-1.96%)
Nov 25, 2013 10.10 10.17 10.02 10.11 73,183 +0.12(+1.21%)
Nov 22, 2013 9.762 9.986 9.762 9.986 51,431 +0.23(+2.37%)
Nov 21, 2013 9.759 9.835 9.729 9.755 73,251 -0.05(-0.56%)
Nov 20, 2013 9.949 9.949 9.739 9.810 62,411 -0.07(-0.70%)
Nov 19, 2013 10.04 10.07 9.873 9.879 65,703 -0.15(-1.53%)
Nov 18, 2013 10.14 10.14 10.02 10.03 62,716 -0.00(-0.04%)
Nov 15, 2013 10.17 10.17 10.02 10.04 86,890 -0.05(-0.51%)
Nov 14, 2013 10.15 10.15 9.971 10.09 48,868 +0.14(+1.36%)
Nov 12, 2013 10.06 10.08 9.890 9.953 75,648 -0.10(-1.02%)
Nov 11, 2013 10.05 10.07 10.000 10.06 198,207 +0.01(+0.07%)
Nov 08, 2013 10.10 10.10 10.01 10.05 100,981 -0.04(-0.36%)
Nov 07, 2013 10.14 10.15 10.08 10.08 104,921 +0.01(+0.14%)
Nov 06, 2013 10.04 10.16 10.04 10.07 101,519 +0.05(+0.52%)
Nov 05, 2013 10.11 10.11 9.799 10.02 143,789 +0.02(+0.18%)
Nov 04, 2013 9.912 10.00 9.817 10.00 97,889 +0.20(+2.02%)
Nov 01, 2013 9.975 10.26 9.751 9.803 191,628 -0.26(-2.55%)
Oct 31, 2013 10.07 10.09 9.894 10.06 31,131 +0.07(+0.73%)
Oct 30, 2013 10.05 10.05 9.931 9.986 37,910 +0.04(+0.44%)
Oct 29, 2013 9.835 10.00 9.835 9.942 70,587 +0.11(+1.12%)
Oct 28, 2013 9.905 9.924 9.788 9.832 80,783 -0.05(-0.52%)
Oct 25, 2013 9.814 9.890 9.704 9.883 287,090 +0.13(+1.35%)
Oct 24, 2013 9.806 9.868 9.733 9.751 309,598 -0.10(-1.00%)
Oct 23, 2013 9.883 9.905 9.817 9.850 56,831 -0.04(-0.37%)
Oct 22, 2013 9.978 10.06 9.887 9.887 48,971 -0.12(-1.21%)
Oct 21, 2013 10.03 10.14 9.989 10.01 99,387 +0.03(+0.33%)
Oct 18, 2013 9.799 9.985 9.773 9.975 218,089 +0.23(+2.41%)
Oct 17, 2013 9.733 9.762 9.678 9.740 147,677 +0.06(+0.61%)
Oct 16, 2013 9.539 9.689 9.524 9.682 74,676 +0.10(+1.07%)
Oct 15, 2013 9.374 9.608 9.337 9.579 99,480 +0.10(+1.08%)
Oct 14, 2013 9.352 9.531 9.341 9.477 39,979 +0.12(+1.29%)
Oct 11, 2013 9.377 9.396 9.326 9.356 139,921 +0.00(+0.00%)
Oct 10, 2013 9.429 9.429 9.304 9.356 96,450 +0.03(+0.35%)
Oct 09, 2013 9.323 9.383 9.304 9.323 77,676 -0.08(-0.90%)
Oct 08, 2013 9.506 9.524 9.279 9.407 67,576 -0.18(-1.87%)
Oct 07, 2013 9.674 9.737 9.531 9.586 75,394 -0.10(-1.02%)
Oct 04, 2013 9.762 9.766 9.638 9.685 28,928 -0.19(-1.93%)
Oct 03, 2013 9.846 9.876 9.700 9.876 37,020 -0.04(-0.40%)
Oct 02, 2013 9.711 9.930 9.711 9.915 28,510 +0.21(+2.17%)
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.