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 30, 2016 12.37 12.37 12.16 12.31 141,838 +0.10(+0.79%)
Sep 29, 2016 12.46 12.55 12.22 12.22 129,047 -0.25(-2.02%)
Sep 28, 2016 12.52 12.53 12.34 12.47 62,868 -0.04(-0.29%)
Sep 27, 2016 12.51 12.75 12.50 12.50 123,398 -0.06(-0.44%)
Sep 26, 2016 12.45 12.60 12.40 12.56 42,517 +0.06(+0.50%)
Sep 23, 2016 12.52 12.58 12.48 12.50 92,790 -0.06(-0.48%)
Sep 22, 2016 12.62 12.73 12.54 12.56 103,425 +0.36(+2.99%)
Sep 21, 2016 12.26 12.43 12.16 12.19 96,527 -0.27(-2.15%)
Sep 20, 2016 11.86 12.46 11.83 12.46 106,353 +0.62(+5.20%)
Sep 19, 2016 11.78 11.86 11.76 11.84 121,125 +0.16(+1.37%)
Sep 16, 2016 11.60 11.82 11.53 11.68 78,230 +0.06(+0.52%)
Sep 15, 2016 11.89 11.92 11.60 11.62 89,784 -0.27(-2.29%)
Sep 14, 2016 11.96 12.06 11.89 11.90 47,814 -0.03(-0.23%)
Sep 13, 2016 12.03 12.03 11.85 11.92 55,958 -0.12(-1.03%)
Sep 12, 2016 12.17 12.24 12.05 12.05 72,264 -0.22(-1.79%)
Sep 09, 2016 12.52 12.52 12.07 12.27 162,381 -0.35(-2.74%)
Sep 08, 2016 12.63 12.70 12.60 12.61 45,250 +0.03(+0.24%)
Sep 07, 2016 12.64 12.66 12.56 12.58 32,974 -0.06(-0.47%)
Sep 06, 2016 12.39 12.66 12.38 12.64 83,996 +0.32(+2.60%)
Sep 02, 2016 12.17 12.32 12.32 12.32 58,459 +0.32(+2.63%)
Sep 01, 2016 11.97 12.15 11.89 12.01 93,582 -0.02(-0.20%)
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%)
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.