Brookfield Renewable (NY: BEP )

32.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.16 18.16 18.02 18.05 28,578 -0.01(-0.07%)
Nov 27, 2013 18.07 18.11 17.69 18.06 28,657 +0.03(+0.15%)
Nov 26, 2013 18.44 18.50 18.03 18.03 42,072 -0.36(-1.96%)
Nov 25, 2013 18.38 18.50 18.24 18.39 40,212 +0.22(+1.21%)
Nov 22, 2013 17.77 18.17 17.77 18.17 28,260 +0.42(+2.37%)
Nov 21, 2013 17.76 17.90 17.71 17.75 40,249 -0.10(-0.56%)
Nov 20, 2013 18.11 18.11 17.72 17.85 34,293 -0.13(-0.70%)
Nov 19, 2013 18.27 18.33 17.97 17.98 36,102 -0.28(-1.53%)
Nov 18, 2013 18.46 18.46 18.23 18.26 34,461 -0.01(-0.04%)
Nov 15, 2013 18.50 18.50 18.24 18.27 47,743 -0.09(-0.51%)
Nov 14, 2013 18.48 18.48 18.15 18.36 26,851 +0.25(+1.36%)
Nov 12, 2013 18.30 18.34 18.00 18.11 41,566 -0.19(-1.02%)
Nov 11, 2013 18.29 18.33 18.20 18.30 108,909 +0.01(+0.07%)
Nov 08, 2013 18.37 18.39 18.22 18.29 55,486 -0.07(-0.36%)
Nov 07, 2013 18.46 18.47 18.34 18.35 57,651 +0.03(+0.14%)
Nov 06, 2013 18.28 18.49 18.28 18.33 55,782 +0.09(+0.52%)
Nov 05, 2013 18.41 18.41 17.83 18.23 79,008 +0.03(+0.18%)
Nov 04, 2013 18.04 18.21 17.87 18.20 53,787 +0.36(+2.02%)
Nov 01, 2013 18.15 18.67 17.75 17.84 105,294 -0.47(-2.55%)
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%)
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.