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 (%)
Nov 30, 2018 9.067 9.112 8.997 9.105 326,261 +0.02(+0.25%)
Nov 29, 2018 9.125 9.128 9.013 9.083 429,886 +0.25(+2.85%)
Nov 28, 2018 8.749 8.831 8.663 8.831 719,052 +0.11(+1.26%)
Nov 27, 2018 8.697 8.743 8.678 8.721 446,819 +0.00(+0.04%)
Nov 26, 2018 8.828 8.847 8.639 8.718 652,585 +0.03(+0.35%)
Nov 23, 2018 8.608 8.703 8.572 8.688 324,628 +0.11(+1.25%)
Nov 21, 2018 8.581 8.581 8.581 0 +0.19(+2.22%)
Nov 20, 2018 8.501 8.529 8.373 8.394 750,896 -0.13(-1.51%)
Nov 19, 2018 8.465 8.572 8.465 8.523 396,799 +0.06(+0.69%)
Nov 16, 2018 8.428 8.501 8.428 8.465 351,789 +0.04(+0.44%)
Nov 15, 2018 8.486 8.510 8.413 8.428 610,923 -0.08(-0.97%)
Nov 14, 2018 8.648 8.657 8.501 8.510 779,343 -0.11(-1.31%)
Nov 13, 2018 8.782 8.782 8.587 8.623 462,507 -0.13(-1.43%)
Nov 12, 2018 8.724 8.798 8.700 8.749 319,232 +0.05(+0.56%)
Nov 09, 2018 8.648 8.724 8.608 8.700 344,917 +0.01(+0.14%)
Nov 08, 2018 8.749 8.795 8.633 8.688 391,363 -0.06(-0.70%)
Nov 07, 2018 8.770 8.819 8.685 8.749 438,660 +0.08(+0.95%)
Nov 06, 2018 8.544 8.694 8.544 8.666 506,220 +0.09(+1.11%)
Nov 05, 2018 8.480 8.581 8.480 8.572 587,466 +0.15(+1.81%)
Nov 02, 2018 8.388 8.449 8.275 8.419 547,483 +0.04(+0.47%)
Nov 01, 2018 8.355 8.544 8.296 8.379 683,290 +0.05(+0.62%)
Oct 31, 2018 8.605 8.605 7.970 8.327 1,811,374 -0.22(-2.57%)
Oct 30, 2018 8.556 8.636 8.489 8.547 516,872 -0.06(-0.64%)
Oct 29, 2018 8.718 8.816 8.565 8.602 524,163 -0.12(-1.37%)
Oct 26, 2018 8.746 8.785 8.663 8.721 562,536 -0.06(-0.70%)
Oct 25, 2018 8.847 8.902 8.770 8.782 562,251 -0.06(-0.73%)
Oct 24, 2018 8.874 8.981 8.825 8.847 501,014 -0.01(-0.10%)
Oct 23, 2018 8.834 8.908 8.816 8.856 430,008 -0.07(-0.79%)
Oct 22, 2018 8.877 8.969 8.819 8.926 527,884 +0.05(+0.59%)
Oct 19, 2018 8.889 8.944 8.862 8.874 333,464 +0.00(+0.00%)
Oct 18, 2018 8.935 8.981 8.853 8.874 530,077 -0.09(-0.99%)
Oct 17, 2018 8.993 9.024 8.932 8.963 368,220 -0.05(-0.58%)
Oct 16, 2018 8.975 9.088 8.975 9.015 290,297 +0.06(+0.65%)
Oct 15, 2018 8.957 9.065 8.905 8.957 261,649 +0.01(+0.10%)
Oct 12, 2018 8.950 8.950 8.847 8.947 525,230 +0.08(+0.93%)
Oct 11, 2018 8.898 8.947 8.822 8.865 914,025 -0.09(-1.06%)
Oct 10, 2018 9.079 9.103 8.944 8.960 633,342 -0.14(-1.54%)
Oct 09, 2018 9.155 9.174 9.045 9.100 361,240 -0.08(-0.83%)
Oct 08, 2018 9.167 9.211 9.152 9.177 178,195 +0.04(+0.40%)
Oct 05, 2018 9.161 9.170 9.085 9.140 454,218 +0.01(+0.10%)
Oct 04, 2018 9.296 9.296 9.091 9.131 700,543 -0.17(-1.81%)
Oct 03, 2018 9.403 9.403 9.262 9.299 366,188 -0.08(-0.85%)
Oct 02, 2018 9.360 9.394 9.287 9.378 254,375 +0.02(+0.16%)
Oct 01, 2018 9.268 9.427 9.268 9.363 602,719 +0.12(+1.32%)
Sep 28, 2018 9.244 9.261 9.180 9.241 681,981 +0.02(+0.17%)
Sep 27, 2018 9.204 9.271 9.186 9.225 394,403 +0.02(+0.27%)
Sep 26, 2018 9.290 9.330 9.198 9.201 528,908 -0.05(-0.59%)
Sep 25, 2018 9.238 9.265 9.204 9.256 279,861 +0.02(+0.17%)
Sep 24, 2018 9.488 9.528 9.229 9.241 608,966 -0.25(-2.61%)
Sep 21, 2018 9.669 9.669 9.473 9.488 973,558 -0.12(-1.24%)
Sep 20, 2018 9.629 9.644 9.534 9.607 315,661 -0.01(-0.13%)
Sep 19, 2018 9.626 9.641 9.549 9.620 388,919 -0.00(-0.03%)
Sep 18, 2018 9.604 9.672 9.571 9.623 452,935 +0.07(+0.74%)
Sep 17, 2018 9.516 9.565 9.455 9.552 655,104 +0.08(+0.87%)
Sep 14, 2018 9.534 9.534 9.418 9.470 219,909 -0.02(-0.19%)
Sep 13, 2018 9.461 9.504 9.412 9.488 251,789 +0.05(+0.52%)
Sep 12, 2018 9.348 9.461 9.348 9.439 290,660 +0.08(+0.88%)
Sep 11, 2018 9.366 9.366 9.287 9.357 246,940 -0.01(-0.07%)
Sep 10, 2018 9.418 9.445 9.311 9.363 279,488 -0.04(-0.42%)
Sep 07, 2018 9.412 9.412 9.305 9.403 292,558 -0.03(-0.29%)
Sep 06, 2018 9.406 9.445 9.308 9.430 283,601 +0.05(+0.49%)
Sep 05, 2018 9.320 9.403 9.253 9.384 448,533 +0.08(+0.89%)
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.