Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.581 9.581 9.581 0 +0.02(+0.20%)
Dec 28, 2017 9.474 9.562 9.441 9.562 155,985 +0.11(+1.13%)
Dec 27, 2017 9.460 9.513 9.441 9.455 231,465 +0.09(+0.91%)
Dec 26, 2017 9.392 9.435 9.356 9.370 56,522 +0.00(+0.03%)
Dec 22, 2017 9.331 9.380 9.288 9.367 352,272 +0.02(+0.18%)
Dec 21, 2017 9.395 9.466 9.348 9.351 205,250 -0.02(-0.23%)
Dec 20, 2017 9.554 9.554 9.364 9.373 330,884 -0.11(-1.13%)
Dec 19, 2017 9.606 9.613 9.463 9.480 293,119 -0.11(-1.14%)
Dec 18, 2017 9.460 9.699 9.436 9.589 381,337 +0.16(+1.69%)
Dec 15, 2017 9.499 9.518 9.393 9.430 538,135 -0.08(-0.81%)
Dec 14, 2017 9.378 9.554 9.323 9.507 279,349 +0.15(+1.61%)
Dec 13, 2017 9.148 9.425 9.148 9.356 345,918 +0.20(+2.19%)
Dec 12, 2017 9.043 9.178 9.007 9.156 248,029 +0.11(+1.24%)
Dec 11, 2017 8.947 9.068 8.947 9.043 182,536 +0.08(+0.92%)
Dec 08, 2017 8.868 9.016 8.848 8.961 391,342 +0.10(+1.15%)
Dec 07, 2017 8.816 8.876 8.813 8.859 183,807 -0.00(-0.03%)
Dec 06, 2017 9.010 9.010 8.848 8.862 210,176 -0.13(-1.43%)
Dec 05, 2017 8.928 9.076 8.923 8.991 270,342 +0.03(+0.37%)
Dec 04, 2017 9.093 9.106 8.953 8.958 290,167 -0.13(-1.48%)
Dec 01, 2017 9.068 9.139 9.037 9.093 267,624 +0.04(+0.49%)
Nov 30, 2017 9.013 9.063 8.925 9.049 574,174 +0.04(+0.40%)
Nov 29, 2017 9.063 9.071 9.010 9.013 338,496 +0.15(+1.67%)
Nov 28, 2017 8.918 8.918 8.854 8.865 265,427 -0.03(-0.39%)
Nov 27, 2017 9.011 9.016 8.891 8.899 209,380 -0.06(-0.71%)
Nov 24, 2017 8.992 9.000 8.955 8.963 90,516 -0.03(-0.32%)
Nov 22, 2017 8.958 9.011 8.953 8.992 108,742 +0.06(+0.68%)
Nov 21, 2017 8.918 8.974 8.910 8.931 192,983 +0.02(+0.18%)
Nov 20, 2017 8.976 8.982 8.886 8.915 247,332 -0.05(-0.56%)
Nov 17, 2017 8.966 8.966 8.921 8.966 216,965 +0.01(+0.06%)
Nov 16, 2017 8.979 8.984 8.942 8.961 249,662 +0.02(+0.21%)
Nov 15, 2017 8.955 9.237 8.913 8.942 336,327 -0.02(-0.21%)
Nov 14, 2017 8.984 9.008 8.945 8.961 280,657 -0.04(-0.41%)
Nov 13, 2017 9.072 9.072 8.984 8.998 197,143 -0.05(-0.53%)
Nov 10, 2017 9.019 9.099 8.977 9.046 227,765 +0.02(+0.18%)
Nov 09, 2017 9.056 9.056 8.934 9.030 241,565 +0.01(+0.12%)
Nov 08, 2017 9.022 9.042 8.974 9.019 247,558 -0.00(-0.03%)
Nov 07, 2017 8.987 9.027 8.926 9.022 234,093 +0.04(+0.47%)
Nov 06, 2017 8.929 9.030 8.889 8.979 387,872 +0.07(+0.75%)
Nov 03, 2017 8.833 8.930 8.785 8.913 206,768 +0.11(+1.21%)
Nov 02, 2017 8.905 8.961 8.767 8.806 612,189 -0.23(-2.59%)
Nov 01, 2017 8.958 9.099 8.870 9.040 480,266 +0.08(+0.86%)
Oct 31, 2017 9.019 9.054 8.947 8.963 182,571 -0.07(-0.82%)
Oct 30, 2017 9.101 9.117 9.012 9.038 212,764 -0.06(-0.61%)
Oct 27, 2017 9.038 9.099 9.032 9.093 195,276 +0.02(+0.20%)
Oct 26, 2017 9.104 9.149 9.064 9.075 220,666 -0.02(-0.18%)
Oct 25, 2017 9.210 9.247 9.064 9.091 367,891 -0.10(-1.13%)
Oct 24, 2017 9.189 9.221 9.178 9.194 212,309 -0.01(-0.09%)
Oct 23, 2017 9.298 9.309 9.176 9.202 240,142 -0.05(-0.57%)
Oct 20, 2017 9.317 9.327 9.245 9.255 291,679 -0.09(-0.91%)
Oct 19, 2017 9.324 9.370 9.301 9.340 168,271 -0.01(-0.14%)
Oct 18, 2017 9.317 9.378 9.282 9.354 246,579 +0.07(+0.74%)
Oct 17, 2017 9.245 9.317 9.245 9.285 371,339 +0.04(+0.43%)
Oct 16, 2017 9.213 9.253 9.131 9.245 312,672 +0.04(+0.46%)
Oct 13, 2017 9.237 9.246 9.184 9.202 215,896 +0.03(+0.35%)
Oct 12, 2017 9.165 9.234 9.117 9.170 211,537 +0.03(+0.32%)
Oct 11, 2017 9.069 9.226 9.069 9.141 275,850 +0.07(+0.79%)
Oct 10, 2017 9.027 9.099 9.008 9.069 286,804 +0.03(+0.38%)
Oct 09, 2017 8.982 9.038 8.939 9.035 348,576 +0.13(+1.43%)
Oct 06, 2017 8.899 8.945 8.836 8.907 418,178 +0.01(+0.12%)
Oct 05, 2017 8.937 8.974 8.878 8.897 610,307 -0.03(-0.39%)
Oct 04, 2017 8.942 8.958 8.897 8.931 308,788 +0.01(+0.09%)
Oct 03, 2017 8.788 8.931 8.777 8.923 285,487 +0.17(+1.94%)
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.