Skip to main content

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

Historical Prices

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.