Brookfield Renewable (NY: BEP )

34.51 -0.79 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.33 18.36 18.01 18.31 17,106 +0.13(+0.73%)
Oct 30, 2013 18.29 18.29 18.07 18.17 20,830 +0.08(+0.44%)
Oct 29, 2013 17.90 18.21 17.90 18.09 38,785 +0.20(+1.12%)
Oct 28, 2013 18.03 18.06 17.81 17.89 44,388 -0.09(-0.52%)
Oct 25, 2013 17.86 18.00 17.66 17.99 157,747 +0.24(+1.35%)
Oct 24, 2013 17.85 17.96 17.71 17.75 170,115 -0.18(-1.00%)
Oct 23, 2013 17.99 18.03 17.87 17.93 31,227 -0.07(-0.37%)
Oct 22, 2013 18.16 18.31 17.99 17.99 26,908 -0.22(-1.21%)
Oct 21, 2013 18.25 18.46 18.18 18.21 54,610 +0.06(+0.33%)
Oct 18, 2013 17.83 18.17 17.79 18.15 119,833 +0.43(+2.41%)
Oct 17, 2013 17.71 17.77 17.61 17.73 81,144 +0.11(+0.61%)
Oct 16, 2013 17.36 17.63 17.33 17.62 41,032 +0.19(+1.07%)
Oct 15, 2013 17.06 17.49 16.99 17.43 54,661 +0.19(+1.08%)
Oct 14, 2013 17.02 17.35 17.00 17.25 21,967 +0.22(+1.29%)
Oct 11, 2013 17.07 17.10 16.97 17.03 76,882 +0.00(+0.00%)
Oct 10, 2013 17.16 17.16 16.93 17.03 52,996 +0.06(+0.35%)
Oct 09, 2013 16.97 17.08 16.93 16.97 42,681 -0.15(-0.90%)
Oct 08, 2013 17.30 17.33 16.89 17.12 37,131 -0.33(-1.87%)
Oct 07, 2013 17.61 17.72 17.35 17.45 41,427 -0.18(-1.03%)
Oct 04, 2013 17.77 17.77 17.54 17.63 15,895 -0.35(-1.93%)
Oct 03, 2013 17.92 17.97 17.65 17.97 20,341 -0.20(-1.10%)
Oct 02, 2013 17.80 18.20 17.80 18.17 15,555 +0.39(+2.17%)
Oct 01, 2013 17.93 17.93 17.02 17.79 49,102 +0.28(+1.60%)
Sep 27, 2013 17.40 17.61 17.27 17.51 65,143 +0.07(+0.42%)
Sep 26, 2013 17.49 17.49 17.31 17.43 15,832 -0.13(-0.76%)
Sep 25, 2013 17.69 17.74 17.54 17.57 20,631 -0.05(-0.30%)
Sep 24, 2013 17.60 17.75 17.53 17.62 37,915 -0.02(-0.11%)
Sep 23, 2013 17.69 17.75 17.58 17.64 19,816 -0.17(-0.98%)
Sep 20, 2013 18.20 18.20 17.70 17.81 27,832 -0.21(-1.18%)
Sep 19, 2013 18.33 18.59 17.91 18.03 22,728 -0.18(-0.99%)
Sep 18, 2013 17.64 18.23 17.63 18.21 36,798 +0.52(+2.94%)
Sep 17, 2013 17.61 17.70 17.57 17.69 37,300 +0.15(+0.87%)
Sep 16, 2013 17.63 17.73 17.51 17.53 33,900 +0.12(+0.69%)
Sep 13, 2013 17.39 17.57 17.38 17.41 27,627 +0.03(+0.15%)
Sep 12, 2013 17.32 17.53 17.28 17.39 24,559 +0.07(+0.42%)
Sep 11, 2013 17.49 17.49 17.28 17.31 17,097 -0.19(-1.07%)
Sep 10, 2013 17.40 17.50 17.33 17.50 24,678 +0.19(+1.12%)
Sep 09, 2013 17.33 17.39 17.24 17.31 18,085 +0.01(+0.04%)
Sep 06, 2013 17.59 17.59 17.30 17.30 12,718 -0.17(-0.95%)
Sep 05, 2013 17.67 17.73 17.36 17.47 15,567 -0.06(-0.34%)
Sep 04, 2013 17.04 17.77 16.99 17.53 33,525 +0.52(+3.09%)
Sep 03, 2013 17.23 17.23 16.84 17.00 23,139 -0.24(-1.38%)
Aug 30, 2013 17.13 17.69 17.11 17.24 36,375 +0.25(+1.49%)
Aug 29, 2013 17.12 17.12 16.93 16.99 26,854 -0.02(-0.12%)
Aug 28, 2013 17.23 17.33 17.00 17.01 33,025 -0.21(-1.24%)
Aug 27, 2013 17.67 17.82 17.21 17.22 141,139 -0.65(-3.62%)
Aug 26, 2013 17.50 18.01 17.47 17.87 32,407 +0.52(+3.00%)
Aug 23, 2013 17.17 17.41 17.02 17.35 41,677 +0.16(+0.93%)
Aug 22, 2013 17.00 17.33 16.86 17.19 68,725 +0.27(+1.60%)
Aug 21, 2013 16.84 17.24 16.84 16.92 24,502 -0.00(-0.02%)
Aug 20, 2013 16.70 17.09 16.46 16.92 58,558 +0.22(+1.32%)
Aug 19, 2013 17.40 17.40 16.67 16.70 49,242 -0.63(-3.65%)
Aug 16, 2013 17.76 17.76 17.33 17.33 42,364 -0.19(-1.07%)
Aug 15, 2013 17.50 17.71 17.33 17.52 47,550 +0.06(+0.34%)
Aug 14, 2013 17.60 17.66 17.34 17.46 47,145 -0.19(-1.06%)
Aug 13, 2013 18.11 18.11 17.40 17.65 37,039 -0.05(-0.30%)
Aug 12, 2013 18.20 18.20 17.70 17.70 42,477 -0.23(-1.30%)
Aug 09, 2013 17.79 17.94 17.71 17.93 47,401 +0.16(+0.93%)
Aug 08, 2013 18.00 18.09 17.65 17.77 29,179 -0.17(-0.96%)
Aug 07, 2013 18.03 18.03 17.82 17.94 26,668 -0.10(-0.55%)
Aug 06, 2013 18.01 18.16 17.95 18.04 24,570 -0.21(-1.17%)
Aug 05, 2013 17.80 18.25 17.80 18.25 29,446 +0.39(+2.16%)
Aug 02, 2013 18.00 18.05 17.83 17.87 34,495 -0.18(-1.00%)
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.