Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 11.97 12.15 11.89 12.01 93,568 -0.02(-0.20%)
Aug 31, 2016 12.00 12.07 11.85 12.03 68,402 +0.12(+0.97%)
Aug 30, 2016 12.22 12.22 11.92 11.92 111,713 -0.30(-2.46%)
Aug 29, 2016 12.23 12.28 12.08 12.22 80,481 -0.05(-0.40%)
Aug 26, 2016 12.38 12.47 12.20 12.27 77,215 -0.09(-0.71%)
Aug 25, 2016 12.32 12.38 12.27 12.35 32,283 +0.05(+0.42%)
Aug 24, 2016 12.36 12.37 12.29 12.30 54,165 -0.02(-0.19%)
Aug 23, 2016 12.34 12.37 12.29 12.33 25,222 +0.02(+0.13%)
Aug 22, 2016 12.24 12.33 12.20 12.31 64,350 -0.00(-0.03%)
Aug 19, 2016 12.35 12.35 12.19 12.32 80,880 -0.13(-1.05%)
Aug 18, 2016 12.37 12.45 12.34 12.45 46,724 +0.11(+0.90%)
Aug 17, 2016 12.27 12.37 12.16 12.34 75,330 +0.02(+0.16%)
Aug 16, 2016 12.35 12.36 12.24 12.32 63,393 -0.04(-0.32%)
Aug 15, 2016 12.41 12.48 12.32 12.35 54,361 -0.02(-0.19%)
Aug 12, 2016 12.34 12.43 12.32 12.38 93,396 +0.14(+1.17%)
Aug 11, 2016 12.32 12.40 12.24 12.24 90,692 -0.08(-0.68%)
Aug 10, 2016 12.33 12.38 12.24 12.32 104,232 +0.10(+0.78%)
Aug 09, 2016 12.23 12.29 12.15 12.22 30,692 +0.04(+0.36%)
Aug 08, 2016 12.20 12.34 12.13 12.18 122,326 +0.19(+1.62%)
Aug 05, 2016 12.40 12.40 11.99 11.99 153,036 -0.58(-4.65%)
Aug 04, 2016 12.22 12.57 11.89 12.57 122,490 +0.12(+0.92%)
Aug 03, 2016 12.48 12.50 12.32 12.45 55,461 -0.02(-0.16%)
Aug 02, 2016 12.35 12.47 12.23 12.47 80,576 +0.13(+1.03%)
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.