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

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.