Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.82 11.90 11.71 11.80 93,402 +0.05(+0.44%)
Mar 30, 2016 11.58 11.82 11.52 11.75 120,193 +0.21(+1.81%)
Mar 29, 2016 11.28 11.65 11.27 11.54 69,515 +0.21(+1.84%)
Mar 28, 2016 11.16 11.34 11.16 11.33 132,269 +0.16(+1.45%)
Mar 24, 2016 11.10 11.17 11.17 11.17 45,176 -0.03(-0.25%)
Mar 23, 2016 11.52 11.52 11.20 11.20 62,454 -0.33(-2.84%)
Mar 22, 2016 11.37 11.52 11.31 11.52 49,521 +0.09(+0.76%)
Mar 21, 2016 11.34 11.50 11.29 11.44 59,871 +0.09(+0.83%)
Mar 18, 2016 11.60 11.60 11.32 11.34 67,990 -0.17(-1.47%)
Mar 17, 2016 11.46 11.61 11.46 11.51 83,710 +0.15(+1.35%)
Mar 16, 2016 11.22 11.46 11.08 11.36 88,484 +0.14(+1.26%)
Mar 15, 2016 11.35 11.35 11.17 11.22 85,753 -0.26(-2.30%)
Mar 14, 2016 11.47 11.56 11.39 11.48 102,331 +0.00(+0.03%)
Mar 11, 2016 11.69 11.70 11.46 11.48 133,051 +0.00(+0.03%)
Mar 10, 2016 11.55 11.58 11.38 11.47 117,645 -0.14(-1.19%)
Mar 09, 2016 11.51 11.78 11.51 11.61 90,067 +0.15(+1.27%)
Mar 08, 2016 11.47 11.51 11.33 11.47 98,019 -0.02(-0.19%)
Mar 07, 2016 11.35 11.51 11.30 11.49 109,628 +0.13(+1.17%)
Mar 04, 2016 11.02 11.37 11.02 11.36 97,735 +0.46(+4.27%)
Mar 03, 2016 10.85 11.13 10.85 10.89 148,545 -0.06(-0.50%)
Mar 02, 2016 10.78 10.97 10.74 10.95 99,047 +0.13(+1.20%)
Mar 01, 2016 10.49 10.97 10.49 10.82 145,878 +0.50(+4.81%)
Feb 29, 2016 10.72 10.86 10.26 10.32 140,421 -0.39(-3.68%)
Feb 26, 2016 10.92 10.92 10.54 10.71 142,898 -0.05(-0.48%)
Feb 25, 2016 10.65 10.78 10.56 10.76 114,001 +0.22(+2.04%)
Feb 24, 2016 10.45 10.59 10.32 10.55 100,656 +0.04(+0.33%)
Feb 23, 2016 10.58 10.67 10.47 10.51 154,134 -0.12(-1.10%)
Feb 22, 2016 10.61 10.66 10.47 10.63 106,522 +0.19(+1.83%)
Feb 19, 2016 10.28 10.47 10.18 10.44 115,438 +0.04(+0.41%)
Feb 18, 2016 10.60 10.66 10.39 10.40 69,826 -0.15(-1.44%)
Feb 17, 2016 10.28 10.66 10.24 10.55 143,222 +0.38(+3.73%)
Feb 16, 2016 10.06 10.25 9.932 10.17 190,795 +0.32(+3.21%)
Feb 12, 2016 10.28 9.854 9.854 9.854 103,954 -0.07(-0.71%)
Feb 11, 2016 9.526 9.924 9.405 9.924 128,927 +0.25(+2.54%)
Feb 10, 2016 10.26 10.31 9.651 9.678 157,962 -0.61(-5.92%)
Feb 09, 2016 10.55 10.55 10.23 10.29 135,909 -0.30(-2.80%)
Feb 08, 2016 10.31 10.59 10.13 10.58 110,985 +0.32(+3.12%)
Feb 05, 2016 10.42 10.42 10.26 10.26 197,176 -0.07(-0.68%)
Feb 04, 2016 10.29 10.40 10.18 10.33 113,213 +0.28(+2.76%)
Feb 03, 2016 10.01 10.19 9.881 10.06 85,058 +0.20(+2.06%)
Feb 02, 2016 10.01 10.01 9.776 9.854 86,000 -0.14(-1.45%)
Feb 01, 2016 10.26 10.44 9.994 9.998 111,597 -0.36(-3.51%)
Jan 29, 2016 10.33 10.43 10.22 10.36 128,092 +0.06(+0.57%)
Jan 28, 2016 10.11 10.31 9.971 10.30 103,645 +0.40(+4.02%)
Jan 27, 2016 9.764 9.979 9.740 9.904 86,349 +0.04(+0.36%)
Jan 26, 2016 9.319 9.869 9.309 9.869 112,573 +0.59(+6.36%)
Jan 25, 2016 9.510 9.627 9.237 9.280 77,909 -0.35(-3.61%)
Jan 22, 2016 9.256 9.744 9.256 9.627 203,410 +0.55(+6.02%)
Jan 21, 2016 8.506 9.116 8.452 9.080 166,122 +0.61(+7.19%)
Jan 20, 2016 8.545 8.557 7.952 8.471 375,932 -0.16(-1.81%)
Jan 19, 2016 8.787 8.857 8.416 8.627 183,508 -0.24(-2.73%)
Jan 15, 2016 8.787 8.869 8.869 8.869 206,117 -0.04(-0.44%)
Jan 14, 2016 9.112 9.205 8.827 8.909 152,027 -0.02(-0.26%)
Jan 13, 2016 9.287 9.428 8.905 8.932 160,986 -0.38(-4.07%)
Jan 12, 2016 9.299 9.412 9.108 9.311 148,596 +0.07(+0.76%)
Jan 11, 2016 9.276 9.440 9.069 9.241 151,144 +0.03(+0.30%)
Jan 08, 2016 9.358 9.428 9.194 9.213 89,288 -0.14(-1.46%)
Jan 07, 2016 9.768 9.891 9.213 9.350 201,237 -0.54(-5.49%)
Jan 06, 2016 9.904 10.01 9.873 9.893 69,672 -0.14(-1.36%)
Jan 05, 2016 10.07 10.13 9.983 10.03 64,856 +0.09(+0.90%)
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.