Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.89 13.99 13.84 13.95 308,618 +0.11(+0.81%)
Sep 28, 2017 13.79 13.94 13.75 13.84 253,979 +0.09(+0.64%)
Sep 27, 2017 13.84 13.84 13.68 13.75 216,376 -0.10(-0.75%)
Sep 26, 2017 13.94 13.99 13.79 13.86 175,100 -0.06(-0.45%)
Sep 25, 2017 13.90 13.98 13.87 13.92 128,118 +0.06(+0.45%)
Sep 22, 2017 13.96 13.99 13.80 13.86 127,153 -0.08(-0.60%)
Sep 21, 2017 13.94 13.97 13.84 13.94 131,876 +0.00(+0.00%)
Sep 20, 2017 14.01 14.06 13.85 13.94 214,483 -0.03(-0.24%)
Sep 19, 2017 13.97 14.05 13.95 13.97 166,233 +0.07(+0.54%)
Sep 18, 2017 13.92 14.02 13.86 13.90 452,954 +0.05(+0.33%)
Sep 15, 2017 14.38 14.38 13.75 13.85 456,522 -0.47(-3.28%)
Sep 14, 2017 14.38 14.44 14.26 14.32 154,138 +0.00(+0.00%)
Sep 13, 2017 14.46 14.46 14.26 14.32 163,025 -0.13(-0.87%)
Sep 12, 2017 14.81 14.81 14.40 14.45 178,500 -0.37(-2.53%)
Sep 11, 2017 14.92 14.98 14.77 14.82 136,895 -0.09(-0.59%)
Sep 08, 2017 14.81 14.91 14.77 14.91 96,582 +0.10(+0.67%)
Sep 07, 2017 14.64 14.85 14.64 14.81 124,750 +0.20(+1.34%)
Sep 06, 2017 14.48 14.71 14.41 14.61 102,029 +0.16(+1.09%)
Sep 05, 2017 14.46 14.51 14.41 14.46 116,980 +0.01(+0.06%)
Sep 01, 2017 14.47 14.55 14.41 14.45 80,358 +0.01(+0.06%)
Aug 31, 2017 14.40 14.47 14.31 14.44 95,686 +0.05(+0.35%)
Aug 30, 2017 14.55 14.56 14.34 14.39 120,296 -0.15(-1.03%)
Aug 29, 2017 14.61 14.61 14.47 14.54 258,847 -0.15(-1.05%)
Aug 28, 2017 14.78 14.81 14.66 14.69 200,344 +0.07(+0.51%)
Aug 25, 2017 14.55 14.75 14.44 14.62 163,959 +0.03(+0.23%)
Aug 24, 2017 14.50 14.68 14.45 14.59 141,305 +0.15(+1.06%)
Aug 23, 2017 14.40 14.57 14.35 14.43 80,270 +0.03(+0.20%)
Aug 22, 2017 14.44 14.52 14.35 14.40 110,621 +0.03(+0.20%)
Aug 21, 2017 14.42 14.58 14.32 14.37 163,674 -0.04(-0.26%)
Aug 18, 2017 14.32 14.41 14.27 14.41 87,202 +0.15(+1.04%)
Aug 17, 2017 14.20 14.41 14.20 14.26 82,017 +0.07(+0.47%)
Aug 16, 2017 14.04 14.20 13.99 14.20 74,833 +0.16(+1.15%)
Aug 15, 2017 13.80 14.04 13.74 14.04 157,799 +0.22(+1.59%)
Aug 14, 2017 13.81 13.91 13.74 13.82 126,677 +0.02(+0.18%)
Aug 11, 2017 13.73 13.85 13.62 13.79 135,789 -0.07(-0.48%)
Aug 10, 2017 13.91 13.95 13.62 13.86 631,951 -0.07(-0.48%)
Aug 09, 2017 13.90 13.92 13.82 13.92 171,049 -0.05(-0.38%)
Aug 08, 2017 14.21 14.21 13.89 13.98 334,324 -0.49(-3.37%)
Aug 07, 2017 14.09 14.47 14.00 14.47 277,494 +0.45(+3.21%)
Aug 04, 2017 13.93 14.06 13.89 14.02 115,370 +0.07(+0.47%)
Aug 03, 2017 13.94 14.03 13.87 13.95 114,180 +0.05(+0.33%)
Aug 02, 2017 13.83 13.92 13.81 13.90 96,737 +0.06(+0.45%)
Aug 01, 2017 13.97 13.97 13.79 13.84 94,168 -0.12(-0.86%)
Jul 31, 2017 14.00 14.00 13.87 13.96 89,234 -0.02(-0.18%)
Jul 28, 2017 13.93 13.99 13.71 13.99 148,324 +0.14(+1.02%)
Jul 27, 2017 13.99 13.99 13.81 13.85 163,284 -0.15(-1.09%)
Jul 26, 2017 13.93 14.02 13.89 14.00 117,809 +0.07(+0.50%)
Jul 25, 2017 13.94 13.95 13.80 13.93 145,401 +0.02(+0.18%)
Jul 24, 2017 13.91 13.94 13.82 13.90 152,684 +0.06(+0.45%)
Jul 21, 2017 13.84 13.89 13.76 13.84 162,302 +0.01(+0.06%)
Jul 20, 2017 13.87 13.91 13.81 13.83 102,590 -0.04(-0.30%)
Jul 19, 2017 13.64 13.90 13.64 13.87 141,879 +0.25(+1.85%)
Jul 18, 2017 13.56 13.63 13.54 13.62 88,242 +0.09(+0.67%)
Jul 17, 2017 13.55 13.59 13.47 13.53 86,055 -0.09(-0.64%)
Jul 14, 2017 13.48 13.74 13.48 13.62 140,333 +0.17(+1.23%)
Jul 13, 2017 13.51 13.51 13.42 13.45 111,719 -0.04(-0.31%)
Jul 12, 2017 13.31 13.52 13.25 13.49 153,618 +0.26(+1.94%)
Jul 11, 2017 13.22 13.29 13.20 13.24 122,798 -0.11(-0.80%)
Jul 10, 2017 13.41 13.46 13.30 13.35 130,054 -0.03(-0.22%)
Jul 07, 2017 13.27 13.38 13.27 13.37 107,676 +0.09(+0.69%)
Jul 06, 2017 13.24 13.30 13.17 13.28 127,538 +0.05(+0.41%)
Jul 05, 2017 13.27 13.27 13.06 13.23 154,090 -0.09(-0.65%)
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.