Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

26.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.945 9.945 9.765 9.869 28,570 -0.13(-1.34%)
Jul 30, 2013 9.887 10.05 9.870 10.00 34,690 +0.08(+0.80%)
Jul 29, 2013 9.761 9.952 9.757 9.923 35,360 +0.08(+0.77%)
Jul 26, 2013 9.793 9.847 9.678 9.847 106,186 +0.05(+0.55%)
Jul 25, 2013 9.938 9.945 9.782 9.793 59,084 -0.03(-0.33%)
Jul 24, 2013 10.06 10.06 9.826 9.826 37,135 -0.15(-1.52%)
Jul 23, 2013 9.674 10.05 9.674 9.977 60,355 +0.31(+3.22%)
Jul 22, 2013 9.714 9.710 9.627 9.667 175,610 -0.04(-0.41%)
Jul 19, 2013 9.862 9.920 9.660 9.707 158,832 -0.22(-2.18%)
Jul 18, 2013 9.898 10.02 9.898 9.923 43,460 -0.17(-1.72%)
Jul 17, 2013 10.15 10.17 9.938 10.10 32,627 -0.09(-0.85%)
Jul 16, 2013 10.15 10.23 10.14 10.18 62,097 +0.04(+0.36%)
Jul 15, 2013 9.808 10.24 9.808 10.15 63,492 +0.23(+2.29%)
Jul 12, 2013 9.887 9.920 9.869 9.920 23,405 +0.04(+0.40%)
Jul 11, 2013 9.912 9.963 9.790 9.880 67,137 -0.01(-0.11%)
Jul 10, 2013 9.887 9.967 9.783 9.891 38,492 +0.00(+0.04%)
Jul 09, 2013 9.869 9.931 9.844 9.887 78,064 +0.00(+0.00%)
Jul 08, 2013 9.869 9.970 9.840 9.887 86,865 -0.06(-0.58%)
Jul 05, 2013 9.981 9.988 9.840 9.945 43,640 -0.05(-0.49%)
Jul 03, 2013 10.18 10.18 9.983 9.994 33,031 -0.05(-0.45%)
Jul 02, 2013 10.63 10.63 10.00 10.04 222,485 -0.41(-3.91%)
Jul 01, 2013 10.18 10.51 10.15 10.45 84,298 +0.37(+3.68%)
Jun 28, 2013 9.967 10.11 9.887 10.08 114,103 -0.04(-0.35%)
Jun 26, 2013 9.931 10.27 9.931 10.11 136,855 +0.14(+1.41%)
Jun 25, 2013 9.587 9.988 9.587 9.970 162,398 +0.06(+0.66%)
Jun 24, 2013 10.11 10.11 9.750 9.905 147,508 +0.00(+0.04%)
Jun 21, 2013 10.47 10.83 9.844 9.902 817,184 +0.30(+3.08%)
Jun 20, 2013 9.822 10.00 9.606 9.606 973,557 -0.38(-3.80%)
Jun 19, 2013 10.11 10.22 9.985 9.985 387,942 -0.21(-2.09%)
Jun 18, 2013 10.49 10.52 10.11 10.20 390,661 -0.32(-3.06%)
Jun 17, 2013 10.35 10.60 10.35 10.52 52,980 +0.21(+2.00%)
Jun 14, 2013 10.34 10.44 10.27 10.31 37,894 -0.03(-0.31%)
Jun 13, 2013 10.45 10.45 10.35 10.35 31,671 -0.10(-0.97%)
Jun 12, 2013 10.61 10.61 10.44 10.45 47,844 -0.03(-0.24%)
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.