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 (%)
Jun 29, 2018 12.77 12.93 12.74 12.81 320,170 +0.10(+0.77%)
Jun 28, 2018 12.75 12.85 12.67 12.71 354,252 -0.01(-0.10%)
Jun 27, 2018 12.75 12.84 12.71 12.73 241,047 -0.06(-0.43%)
Jun 26, 2018 12.79 12.81 12.68 12.78 412,608 -0.01(-0.07%)
Jun 25, 2018 12.75 12.84 12.71 12.79 430,244 +0.06(+0.47%)
Jun 22, 2018 12.73 12.83 12.70 12.73 388,141 +0.00(+0.00%)
Jun 21, 2018 12.72 12.74 12.61 12.73 431,764 +0.02(+0.17%)
Jun 20, 2018 12.79 12.80 12.69 12.71 328,818 -0.12(-0.90%)
Jun 19, 2018 12.90 12.79 12.82 303,116 -0.07(-0.56%)
Jun 18, 2018 12.93 12.93 12.80 12.90 233,617 +0.02(+0.17%)
Jun 15, 2018 13.00 12.87 12.88 307,739 -0.13(-0.98%)
Jun 14, 2018 13.07 13.07 12.95 13.00 193,050 +0.03(+0.23%)
Jun 13, 2018 13.10 13.11 12.90 12.97 237,517 +0.03(+0.23%)
Jun 12, 2018 13.15 13.17 12.92 12.94 285,676 -0.15(-1.17%)
Jun 11, 2018 13.15 13.19 13.08 13.10 335,101 -0.07(-0.52%)
Jun 08, 2018 13.11 13.20 13.05 13.17 428,987 +0.13(+0.98%)
Jun 07, 2018 13.17 13.17 12.97 13.04 191,807 -0.08(-0.58%)
Jun 06, 2018 13.06 13.11 174,500 -0.12(-0.87%)
Jun 05, 2018 13.33 13.33 13.18 13.23 207,676 -0.06(-0.42%)
Jun 04, 2018 13.22 13.32 13.22 13.29 183,157 +0.11(+0.84%)
Jun 01, 2018 13.24 13.24 13.09 13.17 190,751 -0.01(-0.07%)
May 31, 2018 13.26 13.29 13.17 13.18 194,891 -0.17(-1.25%)
May 30, 2018 13.39 13.41 13.31 13.35 237,777 -0.11(-0.85%)
May 29, 2018 13.32 13.48 13.29 13.46 295,686 +0.10(+0.73%)
May 25, 2018 13.37 13.37 13.37 0 -0.03(-0.25%)
May 24, 2018 13.32 13.43 13.30 13.40 134,977 +0.00(+0.00%)
May 23, 2018 13.24 13.43 13.18 13.40 130,039 +0.15(+1.15%)
May 22, 2018 13.40 13.47 13.16 13.25 191,927 -0.19(-1.39%)
May 21, 2018 13.32 13.46 13.28 13.43 126,974 +0.14(+1.02%)
May 18, 2018 13.23 13.32 13.16 13.30 255,746 +0.06(+0.45%)
May 17, 2018 13.24 13.24 13.17 13.24 249,905 +0.03(+0.19%)
May 16, 2018 13.13 13.22 13.13 13.21 217,639 +0.07(+0.55%)
May 15, 2018 13.12 13.19 13.01 13.14 244,717 -0.04(-0.29%)
May 14, 2018 13.29 13.29 13.14 13.18 299,496 -0.04(-0.32%)
May 11, 2018 13.27 13.32 13.19 13.22 181,162 +0.00(+0.03%)
May 10, 2018 13.10 13.25 13.10 13.22 146,051 +0.19(+1.43%)
May 09, 2018 12.97 13.06 12.85 13.03 199,906 +0.14(+1.08%)
May 08, 2018 13.02 13.02 12.77 12.89 219,990 -0.12(-0.94%)
May 07, 2018 13.10 13.10 12.97 13.02 212,810 +0.01(+0.10%)
May 04, 2018 13.02 13.07 12.98 13.00 168,352 +0.02(+0.13%)
May 03, 2018 12.99 13.10 12.94 12.99 153,470 +0.03(+0.26%)
May 02, 2018 12.86 13.01 12.83 12.95 213,045 +0.11(+0.86%)
May 01, 2018 12.91 12.91 12.75 12.84 123,451 +0.02(+0.13%)
Apr 30, 2018 12.77 12.88 12.69 12.83 589,793 +0.07(+0.53%)
Apr 27, 2018 12.66 12.76 12.65 12.76 119,674 +0.10(+0.80%)
Apr 26, 2018 12.72 12.72 12.61 12.66 400,739 +0.02(+0.17%)
Apr 25, 2018 12.77 12.77 12.58 12.64 225,467 -0.17(-1.35%)
Apr 24, 2018 12.92 12.92 12.74 12.81 177,146 -0.06(-0.49%)
Apr 23, 2018 13.00 13.00 12.83 12.87 171,435 -0.08(-0.59%)
Apr 20, 2018 12.96 13.10 12.92 12.95 162,016 -0.09(-0.68%)
Apr 19, 2018 13.14 13.16 12.98 13.04 144,694 -0.10(-0.74%)
Apr 18, 2018 13.27 13.28 13.11 13.13 187,448 -0.11(-0.86%)
Apr 17, 2018 13.21 13.31 13.14 13.25 207,691 +0.12(+0.90%)
Apr 16, 2018 13.05 13.21 13.04 13.13 170,679 +0.08(+0.58%)
Apr 13, 2018 13.04 13.11 13.00 13.05 162,839 +0.05(+0.39%)
Apr 12, 2018 13.11 13.12 12.94 13.00 285,595 -0.10(-0.74%)
Apr 11, 2018 13.05 13.13 12.97 13.10 139,475 +0.02(+0.13%)
Apr 10, 2018 12.86 13.10 12.86 13.08 275,935 +0.23(+1.81%)
Apr 09, 2018 12.83 12.97 12.79 12.85 199,366 +0.05(+0.40%)
Apr 06, 2018 13.02 13.02 12.78 12.80 262,595 -0.20(-1.53%)
Apr 05, 2018 12.95 13.05 12.87 13.00 552,594 +0.08(+0.59%)
Apr 04, 2018 13.06 13.06 12.81 12.92 643,940 -0.11(-0.88%)
Apr 03, 2018 13.16 13.17 13.01 13.04 292,444 -0.02(-0.16%)
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.