Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.52 11.61 11.46 11.46 143,621 -0.03(-0.26%)
Sep 29, 2014 11.46 11.49 11.37 11.49 40,411 +0.02(+0.13%)
Sep 26, 2014 11.25 11.49 11.23 11.47 59,092 +0.21(+1.87%)
Sep 25, 2014 11.34 11.38 11.10 11.26 167,194 -0.12(-1.06%)
Sep 24, 2014 11.46 11.47 11.33 11.38 88,349 -0.10(-0.88%)
Sep 23, 2014 11.55 11.63 11.49 11.49 59,227 -0.13(-1.10%)
Sep 22, 2014 11.90 11.90 11.44 11.61 109,136 -0.32(-2.65%)
Sep 19, 2014 11.53 12.00 11.53 11.93 128,484 +0.39(+3.39%)
Sep 18, 2014 11.31 11.56 11.29 11.54 140,869 +0.31(+2.78%)
Sep 17, 2014 11.28 11.34 11.22 11.23 115,517 -0.04(-0.33%)
Sep 16, 2014 11.07 11.27 11.01 11.26 99,009 +0.24(+2.22%)
Sep 15, 2014 10.72 11.05 10.72 11.02 203,604 +0.35(+3.28%)
Sep 12, 2014 10.72 10.74 10.62 10.67 116,488 -0.09(-0.87%)
Sep 11, 2014 10.72 10.85 10.72 10.76 95,055 -0.07(-0.66%)
Sep 10, 2014 10.79 10.85 10.72 10.84 48,749 +0.02(+0.17%)
Sep 09, 2014 10.88 11.20 10.76 10.82 105,220 -0.03(-0.32%)
Sep 08, 2014 10.93 10.94 10.79 10.85 82,404 -0.09(-0.82%)
Sep 05, 2014 11.00 11.05 10.93 10.94 60,504 -0.04(-0.38%)
Sep 04, 2014 11.10 11.11 10.95 10.98 104,249 +0.03(+0.24%)
Sep 03, 2014 11.09 11.09 10.93 10.96 87,512 -0.09(-0.79%)
Sep 02, 2014 11.17 11.17 11.03 11.04 67,297 -0.12(-1.07%)
Aug 29, 2014 11.19 11.16 11.16 11.16 68,597 -0.03(-0.24%)
Aug 28, 2014 11.20 11.22 11.14 11.19 66,002 -0.01(-0.10%)
Aug 27, 2014 11.04 11.20 11.01 11.20 62,234 +0.17(+1.50%)
Aug 26, 2014 11.04 11.05 10.99 11.04 101,897 +0.04(+0.33%)
Aug 25, 2014 11.09 11.09 10.98 11.00 86,637 +0.00(+0.00%)
Aug 22, 2014 10.94 11.05 10.94 11.00 32,093 +0.07(+0.68%)
Aug 21, 2014 10.96 11.04 10.91 10.92 88,158 -0.02(-0.17%)
Aug 20, 2014 11.00 11.03 10.95 10.94 99,990 -0.06(-0.58%)
Aug 19, 2014 11.04 11.08 11.00 11.01 102,965 -0.07(-0.61%)
Aug 18, 2014 11.06 11.08 10.98 11.07 113,930 +0.03(+0.24%)
Aug 15, 2014 11.00 11.06 10.96 11.05 40,706 +0.09(+0.82%)
Aug 14, 2014 10.89 10.98 10.89 10.96 42,075 +0.09(+0.86%)
Aug 13, 2014 10.93 10.94 10.85 10.86 48,645 -0.01(-0.14%)
Aug 12, 2014 10.94 10.94 10.78 10.88 47,995 -0.04(-0.41%)
Aug 11, 2014 10.83 10.94 10.83 10.92 67,292 +0.08(+0.72%)
Aug 08, 2014 10.86 10.88 10.83 10.85 44,913 -0.07(-0.62%)
Aug 07, 2014 10.82 10.94 10.82 10.91 49,695 +0.07(+0.62%)
Aug 06, 2014 10.57 10.85 10.55 10.85 108,261 +0.18(+1.72%)
Aug 05, 2014 10.67 10.69 10.55 10.66 114,227 -0.09(-0.83%)
Aug 04, 2014 10.70 10.82 10.70 10.75 60,285 +0.05(+0.45%)
Aug 01, 2014 10.64 10.73 10.63 10.70 70,342 +0.09(+0.84%)
Jul 31, 2014 10.68 10.76 10.61 10.61 108,601 -0.13(-1.25%)
Jul 30, 2014 10.86 10.94 10.74 10.75 144,684 -0.16(-1.47%)
Jul 29, 2014 10.92 10.97 10.88 10.91 338,959 -0.04(-0.34%)
Jul 28, 2014 10.85 10.97 10.83 10.95 31,747 +0.12(+1.14%)
Jul 25, 2014 10.99 10.99 10.81 10.82 69,279 -0.13(-1.19%)
Jul 24, 2014 11.01 11.02 10.94 10.95 27,498 -0.03(-0.27%)
Jul 23, 2014 10.79 11.01 10.76 10.98 67,712 +0.21(+1.94%)
Jul 22, 2014 10.88 10.90 10.75 10.77 115,515 -0.09(-0.83%)
Jul 21, 2014 10.85 10.88 10.82 10.86 90,209 +0.06(+0.52%)
Jul 18, 2014 10.85 10.88 10.80 10.81 66,154 -0.03(-0.31%)
Jul 17, 2014 10.86 10.87 10.82 10.84 42,704 -0.01(-0.07%)
Jul 16, 2014 10.89 10.89 10.82 10.85 92,742 +0.02(+0.21%)
Jul 15, 2014 10.88 10.91 10.80 10.83 72,706 -0.08(-0.72%)
Jul 14, 2014 10.98 11.07 10.91 10.91 205,339 -0.04(-0.34%)
Jul 11, 2014 11.02 11.02 10.92 10.94 63,176 -0.09(-0.78%)
Jul 10, 2014 11.04 11.05 10.97 11.03 88,046 +0.01(+0.14%)
Jul 09, 2014 11.01 11.03 10.96 11.01 101,316 +0.04(+0.34%)
Jul 08, 2014 11.05 11.05 10.95 10.98 53,320 -0.05(-0.44%)
Jul 07, 2014 11.12 11.12 10.98 11.02 82,755 -0.09(-0.84%)
Jul 03, 2014 11.05 11.12 11.12 11.12 40,163 +0.06(+0.54%)
Jul 02, 2014 11.09 11.20 11.04 11.06 126,640 +0.02(+0.14%)
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.