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 (%)
Jan 31, 2014 9.527 9.800 9.480 9.730 43,238 +0.15(+1.58%)
Jan 30, 2014 9.512 9.634 9.490 9.579 69,466 +0.12(+1.26%)
Jan 29, 2014 9.586 9.656 9.453 9.460 58,003 -0.14(-1.47%)
Jan 28, 2014 9.641 9.641 9.519 9.601 53,590 -0.02(-0.19%)
Jan 27, 2014 9.508 9.745 9.465 9.619 101,174 +0.17(+1.76%)
Jan 24, 2014 9.453 9.641 9.257 9.453 97,462 +0.12(+1.34%)
Jan 23, 2014 9.527 9.527 9.328 9.328 134,795 -0.13(-1.36%)
Jan 22, 2014 9.590 9.601 9.449 9.457 55,343 -0.13(-1.31%)
Jan 21, 2014 9.615 9.652 9.527 9.582 72,703 +0.15(+1.60%)
Jan 17, 2014 9.523 9.431 9.431 9.431 77,753 -0.06(-0.62%)
Jan 16, 2014 9.442 9.586 9.420 9.490 79,197 +0.08(+0.82%)
Jan 15, 2014 9.486 9.545 9.412 9.412 107,012 -0.07(-0.78%)
Jan 14, 2014 9.612 9.612 9.486 9.486 87,425 -0.14(-1.42%)
Jan 13, 2014 9.686 9.693 9.601 9.623 94,100 -0.01(-0.11%)
Jan 10, 2014 9.678 9.678 9.597 9.634 179,198 -0.03(-0.34%)
Jan 09, 2014 9.645 9.693 9.645 9.667 69,466 -0.03(-0.30%)
Jan 08, 2014 9.748 9.759 9.671 9.697 198,388 -0.05(-0.53%)
Jan 07, 2014 9.855 9.855 9.726 9.748 82,613 -0.09(-0.94%)
Jan 06, 2014 9.892 9.907 9.837 9.841 63,012 -0.03(-0.30%)
Jan 03, 2014 9.745 9.911 9.745 9.870 82,521 +0.13(+1.33%)
Jan 02, 2014 9.726 9.745 9.623 9.741 97,094 +0.08(+0.88%)
Dec 31, 2013 9.652 9.656 9.656 9.656 84,526 +0.11(+1.16%)
Dec 30, 2013 9.490 9.652 9.483 9.545 162,445 +0.07(+0.70%)
Dec 27, 2013 9.623 9.623 9.412 9.479 144,757 -0.04(-0.41%)
Dec 26, 2013 9.580 9.687 9.456 9.518 120,786 -0.06(-0.65%)
Dec 24, 2013 9.463 9.588 9.463 9.580 63,657 +0.11(+1.18%)
Dec 23, 2013 9.500 9.540 9.412 9.469 107,883 +0.03(+0.37%)
Dec 20, 2013 9.416 9.591 9.383 9.434 153,477 +0.04(+0.46%)
Dec 19, 2013 9.320 9.474 9.298 9.391 94,263 +0.07(+0.75%)
Dec 18, 2013 9.526 9.526 9.306 9.320 88,042 -0.14(-1.43%)
Dec 17, 2013 9.533 9.533 9.408 9.456 86,719 -0.03(-0.31%)
Dec 16, 2013 9.668 9.668 9.482 9.485 73,068 -0.18(-1.82%)
Dec 13, 2013 9.617 9.712 9.576 9.661 77,346 +0.16(+1.66%)
Dec 12, 2013 9.709 9.716 9.500 9.504 96,810 -0.12(-1.26%)
Dec 11, 2013 9.595 9.636 9.584 9.624 37,953 +0.07(+0.69%)
Dec 10, 2013 9.577 9.580 9.526 9.559 44,138 +0.04(+0.38%)
Dec 09, 2013 9.646 9.657 9.496 9.522 35,300 -0.10(-0.99%)
Dec 06, 2013 9.495 9.621 9.489 9.617 45,036 +0.09(+0.92%)
Dec 05, 2013 9.485 9.562 9.478 9.529 28,384 +0.01(+0.15%)
Dec 04, 2013 9.775 9.775 9.412 9.515 174,693 -0.24(-2.43%)
Dec 03, 2013 9.588 9.778 9.562 9.752 71,139 +0.13(+1.40%)
Dec 02, 2013 9.918 9.918 9.610 9.617 97,429 -0.30(-3.03%)
Nov 29, 2013 9.980 9.980 9.903 9.918 52,002 -0.01(-0.07%)
Nov 27, 2013 9.929 9.954 9.720 9.925 52,147 +0.01(+0.15%)
Nov 26, 2013 10.13 10.17 9.910 9.910 76,557 -0.20(-1.96%)
Nov 25, 2013 10.10 10.17 10.02 10.11 73,172 +0.12(+1.21%)
Nov 22, 2013 9.764 9.987 9.764 9.987 51,423 +0.23(+2.37%)
Nov 21, 2013 9.760 9.837 9.731 9.756 73,240 -0.05(-0.56%)
Nov 20, 2013 9.951 9.951 9.740 9.811 62,401 -0.07(-0.70%)
Nov 19, 2013 10.04 10.07 9.874 9.881 65,693 -0.15(-1.53%)
Nov 18, 2013 10.14 10.14 10.02 10.03 62,707 -0.00(-0.04%)
Nov 15, 2013 10.17 10.17 10.02 10.04 86,877 -0.05(-0.51%)
Nov 14, 2013 10.16 10.16 9.973 10.09 48,860 +0.14(+1.36%)
Nov 12, 2013 10.06 10.08 9.892 9.954 75,637 -0.10(-1.02%)
Nov 11, 2013 10.05 10.08 10.00 10.06 198,178 +0.01(+0.07%)
Nov 08, 2013 10.10 10.10 10.01 10.05 100,967 -0.04(-0.36%)
Nov 07, 2013 10.14 10.15 10.08 10.09 104,905 +0.01(+0.14%)
Nov 06, 2013 10.05 10.16 10.05 10.07 101,504 +0.05(+0.52%)
Nov 05, 2013 10.12 10.12 9.800 10.02 143,768 +0.02(+0.18%)
Nov 04, 2013 9.914 10.01 9.819 10.00 97,874 +0.20(+2.02%)
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.