Skip to main content

Brookfield Renewable (NY: BEP )

26.36 +0.05 (+0.19%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.525 9.799 9.478 9.728 43,244 +0.15(+1.58%)
Jan 30, 2014 9.511 9.632 9.489 9.577 69,476 +0.12(+1.26%)
Jan 29, 2014 9.585 9.655 9.452 9.458 58,012 -0.14(-1.47%)
Jan 28, 2014 9.640 9.640 9.518 9.599 53,598 -0.02(-0.19%)
Jan 27, 2014 9.507 9.743 9.464 9.618 101,189 +0.17(+1.76%)
Jan 24, 2014 9.452 9.640 9.256 9.452 97,477 +0.12(+1.34%)
Jan 23, 2014 9.525 9.525 9.326 9.327 134,815 -0.13(-1.36%)
Jan 22, 2014 9.588 9.599 9.448 9.455 55,351 -0.13(-1.31%)
Jan 21, 2014 9.614 9.651 9.525 9.581 72,714 +0.15(+1.60%)
Jan 17, 2014 9.522 9.430 9.430 9.430 77,764 -0.06(-0.62%)
Jan 16, 2014 9.441 9.584 9.418 9.489 79,209 +0.08(+0.82%)
Jan 15, 2014 9.485 9.544 9.411 9.411 107,028 -0.07(-0.78%)
Jan 14, 2014 9.610 9.610 9.485 9.485 87,438 -0.14(-1.42%)
Jan 13, 2014 9.684 9.691 9.599 9.621 94,114 -0.01(-0.11%)
Jan 10, 2014 9.677 9.677 9.596 9.632 179,225 -0.03(-0.34%)
Jan 09, 2014 9.644 9.692 9.644 9.666 69,476 -0.03(-0.30%)
Jan 08, 2014 9.747 9.758 9.669 9.695 198,417 -0.05(-0.53%)
Jan 07, 2014 9.854 9.854 9.725 9.747 82,625 -0.09(-0.94%)
Jan 06, 2014 9.891 9.906 9.835 9.839 63,022 -0.03(-0.30%)
Jan 03, 2014 9.743 9.909 9.743 9.869 82,533 +0.13(+1.33%)
Jan 02, 2014 9.725 9.743 9.621 9.740 97,108 +0.08(+0.88%)
Dec 31, 2013 9.651 9.655 9.655 9.655 84,538 +0.11(+1.16%)
Dec 30, 2013 9.489 9.651 9.481 9.544 162,469 +0.07(+0.70%)
Dec 27, 2013 9.621 9.621 9.411 9.477 144,778 -0.04(-0.41%)
Dec 26, 2013 9.579 9.685 9.455 9.517 120,803 -0.06(-0.65%)
Dec 24, 2013 9.462 9.586 9.462 9.579 63,666 +0.11(+1.18%)
Dec 23, 2013 9.498 9.539 9.411 9.467 107,899 +0.03(+0.37%)
Dec 20, 2013 9.414 9.590 9.381 9.433 153,499 +0.04(+0.46%)
Dec 19, 2013 9.319 9.473 9.297 9.389 94,277 +0.07(+0.75%)
Dec 18, 2013 9.524 9.524 9.304 9.319 88,055 -0.14(-1.43%)
Dec 17, 2013 9.531 9.531 9.407 9.455 86,731 -0.03(-0.31%)
Dec 16, 2013 9.667 9.667 9.481 9.484 73,079 -0.18(-1.82%)
Dec 13, 2013 9.616 9.711 9.575 9.660 77,357 +0.16(+1.66%)
Dec 12, 2013 9.707 9.715 9.498 9.502 96,824 -0.12(-1.26%)
Dec 11, 2013 9.594 9.634 9.583 9.623 37,959 +0.07(+0.69%)
Dec 10, 2013 9.575 9.579 9.524 9.557 44,145 +0.04(+0.38%)
Dec 09, 2013 9.645 9.656 9.495 9.520 35,305 -0.10(-0.99%)
Dec 06, 2013 9.494 9.619 9.488 9.616 45,043 +0.09(+0.92%)
Dec 05, 2013 9.484 9.561 9.477 9.528 28,388 +0.01(+0.15%)
Dec 04, 2013 9.773 9.773 9.411 9.513 174,719 -0.24(-2.43%)
Dec 03, 2013 9.586 9.777 9.561 9.750 71,149 +0.13(+1.40%)
Dec 02, 2013 9.916 9.916 9.608 9.616 97,444 -0.30(-3.03%)
Nov 29, 2013 9.978 9.978 9.901 9.916 52,010 -0.01(-0.07%)
Nov 27, 2013 9.927 9.953 9.718 9.923 52,154 +0.01(+0.15%)
Nov 26, 2013 10.13 10.17 9.909 9.909 76,568 -0.20(-1.96%)
Nov 25, 2013 10.10 10.17 10.02 10.11 73,183 +0.12(+1.21%)
Nov 22, 2013 9.762 9.986 9.762 9.986 51,431 +0.23(+2.37%)
Nov 21, 2013 9.759 9.835 9.729 9.755 73,251 -0.05(-0.56%)
Nov 20, 2013 9.949 9.949 9.739 9.810 62,411 -0.07(-0.70%)
Nov 19, 2013 10.04 10.07 9.873 9.879 65,703 -0.15(-1.53%)
Nov 18, 2013 10.14 10.14 10.02 10.03 62,716 -0.00(-0.04%)
Nov 15, 2013 10.17 10.17 10.02 10.04 86,890 -0.05(-0.51%)
Nov 14, 2013 10.15 10.15 9.971 10.09 48,868 +0.14(+1.36%)
Nov 12, 2013 10.06 10.08 9.890 9.953 75,648 -0.10(-1.02%)
Nov 11, 2013 10.05 10.07 10.000 10.06 198,207 +0.01(+0.07%)
Nov 08, 2013 10.10 10.10 10.01 10.05 100,981 -0.04(-0.36%)
Nov 07, 2013 10.14 10.15 10.08 10.08 104,921 +0.01(+0.14%)
Nov 06, 2013 10.04 10.16 10.04 10.07 101,519 +0.05(+0.52%)
Nov 05, 2013 10.11 10.11 9.799 10.02 143,789 +0.02(+0.18%)
Nov 04, 2013 9.912 10.00 9.817 10.00 97,889 +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.