Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.13 12.14 11.85 11.85 394,691 -0.27(-2.25%)
Feb 27, 2017 12.22 12.24 12.10 12.13 118,795 -0.12(-0.96%)
Feb 24, 2017 12.28 12.28 12.13 12.24 137,145 -0.04(-0.37%)
Feb 23, 2017 12.12 12.33 12.09 12.29 321,836 +0.31(+2.56%)
Feb 22, 2017 11.99 12.05 11.93 11.98 110,035 +0.02(+0.17%)
Feb 21, 2017 11.95 11.98 11.86 11.96 218,364 +0.09(+0.78%)
Feb 17, 2017 11.87 11.87 11.87 0 -0.04(-0.30%)
Feb 16, 2017 11.93 11.97 11.85 11.91 136,477 +0.04(+0.34%)
Feb 15, 2017 11.77 11.87 11.77 11.87 120,039 +0.08(+0.65%)
Feb 14, 2017 11.93 11.93 11.75 11.79 134,118 -0.07(-0.61%)
Feb 13, 2017 11.83 11.93 11.83 11.86 154,493 +0.04(+0.31%)
Feb 10, 2017 11.94 11.99 11.80 11.82 181,415 -0.06(-0.51%)
Feb 09, 2017 11.96 12.01 11.87 11.89 145,964 -0.01(-0.10%)
Feb 08, 2017 11.88 11.96 11.85 11.90 82,992 -0.00(-0.03%)
Feb 07, 2017 12.00 12.06 11.90 11.90 112,570 -0.19(-1.57%)
Feb 06, 2017 12.15 12.15 11.91 12.09 104,398 -0.05(-0.40%)
Feb 03, 2017 12.05 12.39 11.91 12.14 259,804 +0.21(+1.76%)
Feb 02, 2017 12.05 12.16 11.92 11.93 113,504 -0.19(-1.60%)
Feb 01, 2017 12.11 12.14 12.01 12.12 59,307 -0.07(-0.60%)
Jan 31, 2017 11.94 12.20 11.94 12.20 135,857 +0.29(+2.48%)
Jan 30, 2017 12.06 12.06 11.88 11.90 67,714 -0.14(-1.17%)
Jan 27, 2017 12.01 12.08 11.98 12.04 71,319 +0.03(+0.23%)
Jan 26, 2017 12.03 12.04 11.89 12.01 100,575 +0.04(+0.34%)
Jan 25, 2017 12.01 12.11 11.87 11.97 129,395 +0.05(+0.44%)
Jan 24, 2017 11.74 11.94 11.69 11.92 85,557 +0.26(+2.25%)
Jan 23, 2017 11.67 11.68 11.55 11.66 96,385 +0.04(+0.38%)
Jan 20, 2017 11.62 11.69 11.53 11.62 86,380 -0.04(-0.31%)
Jan 19, 2017 11.64 11.69 11.59 11.65 120,182 -0.05(-0.45%)
Jan 18, 2017 11.97 12.00 11.66 11.70 89,098 -0.30(-2.52%)
Jan 17, 2017 11.91 12.05 11.91 12.01 91,960 +0.20(+1.67%)
Jan 13, 2017 11.81 11.81 11.81 0 +0.02(+0.21%)
Jan 12, 2017 11.88 11.94 11.70 11.78 121,503 -0.10(-0.81%)
Jan 11, 2017 11.78 11.88 11.68 11.88 99,567 +0.16(+1.34%)
Jan 10, 2017 11.76 11.86 11.70 11.72 87,296 -0.06(-0.55%)
Jan 09, 2017 11.78 11.80 11.73 11.79 185,560 -0.03(-0.24%)
Jan 06, 2017 11.83 11.87 11.82 11.82 48,612 +0.01(+0.07%)
Jan 05, 2017 11.84 11.89 11.75 11.81 88,439 -0.00(-0.03%)
Jan 04, 2017 11.81 11.85 11.78 11.81 79,005 +0.11(+0.93%)
Jan 03, 2017 12.01 12.05 11.58 11.70 145,419 -0.28(-2.36%)
Dec 30, 2016 11.99 11.99 11.99 0 +0.01(+0.10%)
Dec 29, 2016 11.88 11.99 11.81 11.97 108,911 +0.17(+1.44%)
Dec 28, 2016 11.81 11.90 11.73 11.80 101,546 -0.03(-0.27%)
Dec 27, 2016 11.78 11.89 11.72 11.84 50,255 +0.05(+0.44%)
Dec 23, 2016 11.78 11.78 11.78 0 +0.16(+1.35%)
Dec 22, 2016 11.53 11.69 11.52 11.63 86,751 +0.04(+0.31%)
Dec 21, 2016 11.57 11.68 11.54 11.59 70,402 -0.03(-0.28%)
Dec 20, 2016 11.68 11.68 11.52 11.62 104,631 -0.04(-0.35%)
Dec 19, 2016 11.84 11.84 11.65 11.66 86,915 -0.09(-0.79%)
Dec 16, 2016 11.62 11.82 11.62 11.76 104,408 +0.17(+1.43%)
Dec 15, 2016 11.60 11.70 11.44 11.59 99,420 -0.08(-0.66%)
Dec 14, 2016 11.87 11.90 11.64 11.67 113,004 -0.14(-1.19%)
Dec 13, 2016 11.78 11.92 11.78 11.81 157,397 +0.00(+0.03%)
Dec 12, 2016 11.92 11.95 11.76 11.80 111,787 -0.08(-0.65%)
Dec 09, 2016 11.91 11.99 11.85 11.88 95,114 +0.00(+0.00%)
Dec 08, 2016 11.82 11.89 11.72 11.88 102,842 -0.00(-0.03%)
Dec 07, 2016 11.83 11.95 11.77 11.89 91,224 +0.12(+0.99%)
Dec 06, 2016 11.96 11.96 11.72 11.77 99,502 -0.15(-1.25%)
Dec 05, 2016 11.99 11.99 11.85 11.92 61,329 -0.02(-0.14%)
Dec 02, 2016 11.87 11.94 11.80 11.93 37,013 +0.11(+0.96%)
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.