Skip to main content

Brookfield Renewable (NY: BEP )

23.21 +0.06 (+0.26%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.153 7.155 7.030 7.120 245,276 +0.06(+0.79%)
Sep 29, 2016 7.208 7.259 7.065 7.065 223,157 -0.15(-2.02%)
Sep 28, 2016 7.238 7.245 7.134 7.210 108,716 -0.02(-0.29%)
Sep 27, 2016 7.236 7.372 7.231 7.231 213,389 -0.03(-0.44%)
Sep 26, 2016 7.201 7.284 7.173 7.263 73,524 +0.04(+0.50%)
Sep 23, 2016 7.243 7.275 7.215 7.227 160,458 -0.03(-0.48%)
Sep 22, 2016 7.296 7.361 7.250 7.261 178,849 +0.21(+2.99%)
Sep 21, 2016 7.090 7.189 7.032 7.051 166,921 -0.16(-2.15%)
Sep 20, 2016 6.859 7.206 6.840 7.206 183,912 +0.36(+5.20%)
Sep 19, 2016 6.812 6.856 6.801 6.849 209,457 +0.09(+1.37%)
Sep 16, 2016 6.706 6.833 6.666 6.757 135,281 +0.03(+0.52%)
Sep 15, 2016 6.874 6.893 6.706 6.722 155,261 -0.16(-2.29%)
Sep 14, 2016 6.914 6.974 6.877 6.879 82,683 -0.02(-0.23%)
Sep 13, 2016 6.958 6.958 6.852 6.896 96,766 -0.07(-1.03%)
Sep 12, 2016 7.037 7.076 6.967 6.967 124,964 -0.13(-1.79%)
Sep 09, 2016 7.238 7.238 6.981 7.095 280,800 -0.20(-2.74%)
Sep 08, 2016 7.303 7.341 7.284 7.295 78,250 +0.02(+0.24%)
Sep 07, 2016 7.312 7.324 7.266 7.278 57,021 -0.03(-0.47%)
Sep 06, 2016 7.166 7.322 7.157 7.312 145,251 +0.19(+2.60%)
Sep 02, 2016 7.039 7.127 7.127 7.127 101,091 +0.18(+2.63%)
Sep 01, 2016 6.921 7.028 6.877 6.944 161,828 -0.01(-0.20%)
Aug 31, 2016 6.937 6.977 6.851 6.958 118,302 +0.07(+0.97%)
Aug 30, 2016 7.067 7.067 6.891 6.891 193,209 -0.17(-2.46%)
Aug 29, 2016 7.069 7.099 6.986 7.065 139,195 +0.15(+2.24%)
Aug 26, 2016 6.972 7.022 6.874 6.910 137,088 -0.05(-0.71%)
Aug 25, 2016 6.937 6.972 6.910 6.959 57,315 +0.03(+0.42%)
Aug 24, 2016 6.963 6.970 6.921 6.930 96,165 -0.01(-0.19%)
Aug 23, 2016 6.948 6.970 6.921 6.943 44,780 +0.01(+0.13%)
Aug 22, 2016 6.894 6.943 6.869 6.934 114,247 -0.00(-0.03%)
Aug 19, 2016 6.959 6.959 6.867 6.937 143,595 -0.07(-1.05%)
Aug 18, 2016 6.970 7.010 6.950 7.010 82,954 +0.06(+0.90%)
Aug 17, 2016 6.912 6.970 6.847 6.948 133,741 +0.01(+0.16%)
Aug 16, 2016 6.957 6.962 6.894 6.937 112,548 -0.02(-0.32%)
Aug 15, 2016 6.990 7.031 6.937 6.959 96,513 -0.01(-0.19%)
Aug 12, 2016 6.950 7.004 6.939 6.972 165,815 +0.08(+1.17%)
Aug 11, 2016 6.937 6.986 6.892 6.892 161,016 -0.05(-0.68%)
Aug 10, 2016 6.946 6.972 6.892 6.939 185,055 +0.05(+0.78%)
Aug 09, 2016 6.890 6.921 6.845 6.885 54,491 +0.02(+0.36%)
Aug 08, 2016 6.869 6.948 6.834 6.860 217,178 +0.11(+1.62%)
Aug 05, 2016 6.984 6.984 6.751 6.751 271,701 -0.33(-4.65%)
Aug 04, 2016 6.885 7.080 6.695 7.080 217,469 +0.06(+0.93%)
Aug 03, 2016 7.028 7.042 6.937 7.015 98,466 -0.01(-0.16%)
Aug 02, 2016 6.959 7.026 6.887 7.026 143,054 +0.07(+1.03%)
Aug 01, 2016 6.925 6.993 6.838 6.954 68,528 +0.01(+0.13%)
Jul 29, 2016 6.925 6.981 6.832 6.946 155,581 +0.04(+0.62%)
Jul 28, 2016 6.825 6.925 6.818 6.903 110,104 +0.06(+0.95%)
Jul 27, 2016 6.921 6.921 6.791 6.838 80,764 -0.05(-0.78%)
Jul 26, 2016 6.905 6.923 6.852 6.892 84,514 +0.01(+0.10%)
Jul 25, 2016 6.890 6.919 6.845 6.885 168,935 -0.00(-0.03%)
Jul 22, 2016 6.923 6.937 6.852 6.887 68,988 -0.03(-0.45%)
Jul 21, 2016 6.894 6.937 6.838 6.919 93,314 +0.02(+0.29%)
Jul 20, 2016 6.928 6.972 6.873 6.899 399,016 +0.00(+0.00%)
Jul 19, 2016 6.789 6.956 6.775 6.899 131,046 +0.08(+1.21%)
Jul 18, 2016 6.816 6.825 6.779 6.816 84,782 +0.00(+0.00%)
Jul 15, 2016 6.885 6.885 6.715 6.816 111,011 -0.02(-0.23%)
Jul 14, 2016 6.775 6.903 6.753 6.831 196,294 +0.10(+1.53%)
Jul 13, 2016 6.818 6.818 6.668 6.728 234,094 +0.08(+1.18%)
Jul 12, 2016 6.706 6.746 6.632 6.650 231,823 +0.03(+0.51%)
Jul 11, 2016 6.697 6.713 6.617 6.617 180,259 -0.04(-0.64%)
Jul 08, 2016 6.728 6.731 6.652 6.659 145,977 -0.07(-1.06%)
Jul 07, 2016 6.907 6.916 6.713 6.731 326,599 -0.13(-1.96%)
Jul 06, 2016 6.717 6.896 6.679 6.865 242,004 +0.15(+2.27%)
Jul 05, 2016 6.740 6.740 6.666 6.713 237,325 -0.03(-0.50%)
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.