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 9.944 9.944 9.763 9.868 28,574 -0.13(-1.34%)
Jul 30, 2013 9.886 10.05 9.868 10.00 34,695 +0.08(+0.80%)
Jul 29, 2013 9.759 9.951 9.756 9.922 35,365 +0.08(+0.77%)
Jul 26, 2013 9.792 9.846 9.676 9.846 106,201 +0.05(+0.55%)
Jul 25, 2013 9.936 9.944 9.781 9.792 59,093 -0.03(-0.33%)
Jul 24, 2013 10.06 10.06 9.824 9.824 37,140 -0.15(-1.52%)
Jul 23, 2013 9.673 10.05 9.673 9.976 60,364 +0.31(+3.22%)
Jul 22, 2013 9.712 9.709 9.626 9.665 175,636 -0.04(-0.41%)
Jul 19, 2013 9.860 9.918 9.658 9.705 158,855 -0.22(-2.18%)
Jul 18, 2013 9.897 10.02 9.897 9.922 43,466 -0.17(-1.72%)
Jul 17, 2013 10.15 10.17 9.936 10.10 32,631 -0.09(-0.85%)
Jul 16, 2013 10.15 10.23 10.14 10.18 62,106 +0.04(+0.36%)
Jul 15, 2013 9.806 10.24 9.806 10.15 63,502 +0.23(+2.29%)
Jul 12, 2013 9.886 9.918 9.868 9.918 23,408 +0.04(+0.40%)
Jul 11, 2013 9.911 9.962 9.789 9.879 67,147 -0.01(-0.11%)
Jul 10, 2013 9.886 9.965 9.781 9.889 38,498 +0.00(+0.04%)
Jul 09, 2013 9.868 9.929 9.842 9.886 78,076 +0.00(+0.00%)
Jul 08, 2013 9.868 9.969 9.839 9.886 86,878 -0.06(-0.58%)
Jul 05, 2013 9.980 9.987 9.839 9.944 43,646 -0.05(-0.49%)
Jul 03, 2013 10.18 10.18 9.982 9.992 33,036 -0.05(-0.45%)
Jul 02, 2013 10.63 10.63 10.00 10.04 222,518 -0.41(-3.91%)
Jul 01, 2013 10.18 10.51 10.15 10.45 84,310 +0.37(+3.68%)
Jun 28, 2013 9.965 10.11 9.886 10.07 114,120 -0.04(-0.35%)
Jun 26, 2013 9.929 10.27 9.929 10.11 136,875 +0.14(+1.41%)
Jun 25, 2013 9.586 9.987 9.586 9.969 162,422 +0.06(+0.66%)
Jun 24, 2013 10.11 10.11 9.749 9.904 147,530 +0.00(+0.04%)
Jun 21, 2013 10.47 10.83 9.842 9.900 817,304 +0.30(+3.08%)
Jun 20, 2013 9.821 10.00 9.604 9.604 973,700 -0.38(-3.80%)
Jun 19, 2013 10.11 10.21 9.983 9.983 387,998 -0.21(-2.09%)
Jun 18, 2013 10.49 10.51 10.11 10.20 390,718 -0.32(-3.06%)
Jun 17, 2013 10.35 10.59 10.35 10.52 52,988 +0.21(+2.00%)
Jun 14, 2013 10.34 10.43 10.27 10.31 37,899 -0.03(-0.31%)
Jun 13, 2013 10.45 10.45 10.34 10.34 31,676 -0.10(-0.97%)
Jun 12, 2013 10.61 10.61 10.44 10.45 47,851 -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.