Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 14.36 14.54 14.25 14.45 78,924 +0.06(+0.42%)
Sep 26, 2013 14.44 14.44 14.28 14.39 19,181 -0.11(-0.76%)
Sep 25, 2013 14.60 14.64 14.48 14.50 24,995 -0.04(-0.30%)
Sep 24, 2013 14.53 14.65 14.47 14.54 45,936 -0.02(-0.11%)
Sep 23, 2013 14.60 14.65 14.51 14.56 24,008 -0.14(-0.98%)
Sep 20, 2013 15.02 15.02 14.61 14.70 33,720 -0.18(-1.18%)
Sep 19, 2013 15.13 15.34 14.78 14.88 27,536 -0.15(-0.99%)
Sep 18, 2013 14.56 15.04 14.55 15.03 44,582 +0.43(+2.94%)
Sep 17, 2013 14.53 14.61 14.50 14.60 45,191 +0.13(+0.87%)
Sep 16, 2013 14.55 14.64 14.45 14.47 41,071 +0.10(+0.69%)
Sep 13, 2013 14.35 14.50 14.35 14.37 33,471 +0.02(+0.15%)
Sep 12, 2013 14.30 14.47 14.26 14.35 29,754 +0.06(+0.42%)
Sep 11, 2013 14.43 14.43 14.26 14.29 20,713 -0.15(-1.07%)
Sep 10, 2013 14.36 14.44 14.31 14.44 29,898 +0.16(+1.12%)
Sep 09, 2013 14.31 14.35 14.23 14.28 21,911 +0.01(+0.04%)
Sep 06, 2013 14.52 14.52 14.28 14.28 15,409 -0.14(-0.95%)
Sep 05, 2013 14.58 14.63 14.33 14.42 18,860 -0.05(-0.34%)
Sep 04, 2013 14.06 14.67 14.03 14.47 40,617 +0.43(+3.09%)
Sep 03, 2013 14.22 14.22 13.90 14.03 28,033 -0.20(-1.38%)
Aug 30, 2013 14.14 14.60 14.12 14.23 44,070 +0.21(+1.49%)
Aug 29, 2013 14.13 14.13 13.98 14.02 32,535 -0.02(-0.12%)
Aug 28, 2013 14.22 14.31 14.03 14.04 40,011 -0.18(-1.24%)
Aug 27, 2013 14.59 14.71 14.20 14.21 170,997 -0.53(-3.62%)
Aug 26, 2013 14.44 14.87 14.42 14.75 39,263 +0.43(+3.00%)
Aug 23, 2013 14.17 14.37 14.05 14.32 50,494 +0.13(+0.93%)
Aug 22, 2013 14.03 14.31 13.92 14.19 83,264 +0.22(+1.60%)
Aug 21, 2013 13.90 14.23 13.90 13.96 29,685 -0.00(-0.02%)
Aug 20, 2013 13.78 14.11 13.59 13.97 70,946 +0.18(+1.32%)
Aug 19, 2013 14.36 14.36 13.76 13.78 59,658 -0.52(-3.65%)
Aug 16, 2013 14.66 14.66 14.31 14.31 51,326 -0.15(-1.07%)
Aug 15, 2013 14.44 14.61 14.31 14.46 57,609 +0.05(+0.34%)
Aug 14, 2013 14.53 14.58 14.31 14.41 57,118 -0.15(-1.06%)
Aug 13, 2013 14.95 14.95 14.36 14.57 44,875 -0.04(-0.30%)
Aug 12, 2013 15.02 15.02 14.61 14.61 51,462 -0.19(-1.30%)
Aug 09, 2013 14.68 14.81 14.61 14.80 57,429 +0.14(+0.93%)
Aug 08, 2013 14.86 14.93 14.57 14.67 35,352 -0.14(-0.96%)
Aug 07, 2013 14.88 14.88 14.71 14.81 32,310 -0.08(-0.55%)
Aug 06, 2013 14.86 14.99 14.82 14.89 29,767 -0.18(-1.17%)
Aug 05, 2013 14.69 15.07 14.69 15.07 35,675 +0.32(+2.16%)
Aug 02, 2013 14.86 14.90 14.71 14.75 41,792 -0.15(-1.00%)
Aug 01, 2013 15.06 15.10 14.82 14.90 73,803 -0.14(-0.95%)
Jul 31, 2013 15.15 15.15 14.88 15.04 18,749 -0.20(-1.34%)
Jul 30, 2013 15.07 15.31 15.04 15.24 22,765 +0.12(+0.80%)
Jul 29, 2013 14.87 15.17 14.87 15.12 23,205 +0.12(+0.77%)
Jul 26, 2013 14.92 15.01 14.75 15.01 69,685 +0.08(+0.55%)
Jul 25, 2013 15.14 15.15 14.91 14.92 38,774 -0.05(-0.33%)
Jul 24, 2013 15.34 15.34 14.97 14.97 24,370 -0.23(-1.52%)
Jul 23, 2013 14.74 15.31 14.74 15.20 39,608 +0.47(+3.22%)
Jul 22, 2013 14.80 14.80 14.67 14.73 115,245 -0.06(-0.41%)
Jul 19, 2013 15.03 15.12 14.72 14.79 104,234 -0.33(-2.18%)
Jul 18, 2013 15.08 15.28 15.08 15.12 28,521 -0.26(-1.72%)
Jul 17, 2013 15.47 15.50 15.14 15.39 21,411 -0.13(-0.85%)
Jul 16, 2013 15.46 15.59 15.45 15.52 40,751 +0.06(+0.36%)
Jul 15, 2013 14.95 15.60 14.95 15.46 41,667 +0.35(+2.29%)
Jul 12, 2013 15.07 15.12 15.04 15.12 15,359 +0.06(+0.40%)
Jul 11, 2013 15.10 15.18 14.92 15.06 44,059 -0.02(-0.11%)
Jul 10, 2013 15.07 15.19 14.91 15.07 25,260 +0.01(+0.04%)
Jul 09, 2013 15.04 15.13 15.00 15.07 51,230 +0.00(+0.00%)
Jul 08, 2013 15.04 15.19 14.99 15.07 57,005 -0.09(-0.58%)
Jul 05, 2013 15.21 15.22 14.99 15.15 28,639 -0.07(-0.49%)
Jul 03, 2013 15.52 15.52 15.21 15.23 21,676 -0.07(-0.45%)
Jul 02, 2013 16.19 16.19 15.24 15.30 146,007 -0.62(-3.91%)
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.