Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.17 11.17 10.76 10.96 112,978 -0.36(-3.21%)
Aug 28, 2015 11.12 11.34 11.08 11.32 111,403 +0.17(+1.49%)
Aug 27, 2015 10.88 11.17 10.66 11.15 306,331 +0.43(+4.05%)
Aug 26, 2015 10.40 10.76 10.23 10.72 160,027 +0.50(+4.93%)
Aug 25, 2015 10.30 10.49 10.22 10.22 141,388 +0.19(+1.88%)
Aug 24, 2015 10.27 10.72 10.03 10.03 317,690 -0.76(-7.08%)
Aug 21, 2015 11.03 11.14 10.76 10.79 167,408 -0.33(-3.00%)
Aug 20, 2015 11.23 11.24 11.11 11.13 89,920 -0.22(-1.93%)
Aug 19, 2015 11.23 11.35 11.10 11.35 122,793 +0.07(+0.58%)
Aug 18, 2015 11.41 11.41 11.24 11.28 87,863 -0.20(-1.74%)
Aug 17, 2015 11.14 11.48 11.13 11.48 165,520 +0.28(+2.54%)
Aug 14, 2015 11.13 11.26 11.06 11.20 388,300 +0.09(+0.83%)
Aug 13, 2015 11.03 11.28 10.99 11.10 149,149 +0.02(+0.14%)
Aug 12, 2015 11.06 11.14 11.00 11.09 127,935 +0.03(+0.28%)
Aug 11, 2015 11.09 11.09 10.90 11.06 142,364 -0.01(-0.10%)
Aug 10, 2015 11.07 11.08 10.97 11.07 140,198 +0.16(+1.44%)
Aug 07, 2015 10.89 11.09 10.89 10.91 110,113 -0.08(-0.73%)
Aug 06, 2015 11.07 11.11 10.94 10.99 119,830 -0.07(-0.59%)
Aug 05, 2015 10.88 11.06 10.88 11.06 142,999 +0.22(+1.98%)
Aug 04, 2015 10.93 11.07 10.84 10.84 111,433 -0.02(-0.21%)
Aug 03, 2015 11.03 11.05 10.81 10.87 50,376 -0.25(-2.28%)
Jul 31, 2015 10.71 11.13 10.71 11.12 103,662 +0.43(+3.99%)
Jul 30, 2015 10.77 10.82 10.64 10.69 71,278 -0.02(-0.18%)
Jul 29, 2015 10.60 10.77 10.59 10.71 99,204 +0.13(+1.20%)
Jul 28, 2015 10.49 10.65 10.42 10.59 118,211 +0.10(+0.95%)
Jul 27, 2015 10.56 10.64 10.45 10.49 115,886 -0.13(-1.23%)
Jul 24, 2015 10.64 10.73 10.57 10.62 98,012 -0.03(-0.25%)
Jul 23, 2015 10.75 10.77 10.64 10.64 98,192 -0.09(-0.86%)
Jul 22, 2015 10.71 10.87 10.69 10.74 136,352 -0.10(-0.96%)
Jul 21, 2015 10.99 11.03 10.84 10.84 74,598 -0.07(-0.68%)
Jul 20, 2015 11.01 11.09 10.90 10.91 94,159 -0.13(-1.14%)
Jul 17, 2015 11.13 11.15 11.02 11.04 65,652 -0.12(-1.03%)
Jul 16, 2015 10.92 11.15 10.88 11.15 92,680 +0.25(+2.25%)
Jul 15, 2015 10.56 10.98 10.40 10.91 273,161 +0.48(+4.64%)
Jul 14, 2015 10.39 10.44 10.18 10.42 475,419 -0.07(-0.70%)
Jul 13, 2015 10.67 10.71 10.42 10.50 975,996 -0.19(-1.76%)
Jul 10, 2015 10.67 10.83 10.67 10.69 190,335 +0.02(+0.14%)
Jul 09, 2015 11.10 11.31 10.67 10.67 142,203 -0.39(-3.51%)
Jul 08, 2015 10.97 11.08 10.97 11.06 72,916 +0.02(+0.17%)
Jul 07, 2015 11.10 11.10 10.99 11.04 121,746 -0.07(-0.66%)
Jul 06, 2015 11.18 11.33 11.09 11.11 122,572 -0.22(-1.96%)
Jul 02, 2015 11.50 11.33 11.33 11.33 66,391 -0.18(-1.60%)
Jul 01, 2015 11.50 11.63 11.40 11.52 48,398 +0.12(+1.04%)
Jun 30, 2015 11.39 11.45 11.25 11.40 52,100 +0.06(+0.51%)
Jun 29, 2015 11.67 11.67 11.33 11.34 118,479 -0.33(-2.83%)
Jun 26, 2015 11.83 11.86 11.67 11.67 52,215 -0.19(-1.59%)
Jun 25, 2015 11.81 11.88 11.79 11.86 133,296 +0.13(+1.11%)
Jun 24, 2015 11.79 11.81 11.71 11.73 56,008 -0.06(-0.52%)
Jun 23, 2015 11.68 11.79 11.62 11.79 79,211 +0.13(+1.12%)
Jun 22, 2015 11.67 11.69 11.53 11.66 62,017 +0.11(+0.96%)
Jun 19, 2015 11.66 11.73 11.50 11.55 67,839 -0.07(-0.56%)
Jun 18, 2015 11.48 11.71 11.48 11.61 116,833 +0.17(+1.44%)
Jun 17, 2015 11.27 11.46 11.26 11.45 80,331 +0.18(+1.60%)
Jun 16, 2015 11.27 11.30 11.20 11.27 83,156 +0.07(+0.58%)
Jun 15, 2015 11.33 11.33 11.18 11.20 71,291 -0.10(-0.85%)
Jun 12, 2015 11.32 11.48 11.25 11.30 167,012 -0.00(-0.03%)
Jun 11, 2015 11.45 11.46 11.25 11.30 63,238 -0.13(-1.18%)
Jun 10, 2015 11.27 11.52 11.22 11.44 242,215 +0.33(+2.94%)
Jun 09, 2015 10.96 11.14 10.96 11.11 123,504 +0.26(+2.41%)
Jun 08, 2015 10.86 11.02 10.47 10.85 340,162 +0.02(+0.14%)
Jun 05, 2015 11.04 11.18 10.82 10.84 203,291 -0.27(-2.46%)
Jun 04, 2015 11.59 11.65 11.10 11.11 184,886 -0.47(-4.08%)
Jun 03, 2015 11.89 11.89 11.52 11.58 61,288 -0.28(-2.33%)
Jun 02, 2015 11.78 11.89 11.76 11.86 105,518 +0.16(+1.40%)
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.