Skip to main content

Brookfield Renewable (NY: BEP )

26.13 -0.10 (-0.38%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.83 11.84 11.64 11.83 129,118 +0.08(+0.71%)
Jun 29, 2016 11.76 11.87 11.72 11.75 124,373 +0.10(+0.89%)
Jun 28, 2016 11.60 11.67 11.44 11.65 106,823 +0.17(+1.52%)
Jun 27, 2016 11.47 11.69 11.33 11.47 180,217 -0.02(-0.17%)
Jun 24, 2016 11.39 11.69 11.35 11.49 154,408 -0.26(-2.23%)
Jun 23, 2016 11.72 11.78 11.70 11.76 69,460 +0.14(+1.20%)
Jun 22, 2016 11.62 11.72 11.61 11.62 76,103 -0.05(-0.41%)
Jun 21, 2016 11.40 11.68 11.40 11.66 93,069 +0.21(+1.87%)
Jun 20, 2016 11.46 11.56 11.43 11.45 215,053 +0.13(+1.16%)
Jun 17, 2016 11.54 11.65 11.28 11.32 330,606 -0.19(-1.62%)
Jun 16, 2016 11.44 11.55 11.33 11.50 276,737 +0.03(+0.28%)
Jun 15, 2016 11.59 11.59 11.47 11.47 73,797 -0.06(-0.48%)
Jun 14, 2016 11.57 11.60 11.53 11.53 107,392 -0.04(-0.38%)
Jun 13, 2016 11.60 11.63 11.57 11.57 137,077 -0.06(-0.48%)
Jun 10, 2016 11.70 11.72 11.60 11.63 103,404 -0.06(-0.48%)
Jun 09, 2016 11.65 11.70 11.65 11.68 265,151 +0.01(+0.07%)
Jun 08, 2016 11.90 11.90 11.66 11.68 150,620 -0.02(-0.14%)
Jun 07, 2016 11.64 11.81 11.58 11.69 224,017 -0.31(-2.61%)
Jun 06, 2016 11.79 12.03 11.79 12.01 84,681 +0.29(+2.44%)
Jun 03, 2016 11.72 11.83 11.66 11.72 210,379 +0.11(+0.92%)
Jun 02, 2016 11.66 11.66 11.50 11.61 21,899 -0.01(-0.10%)
Jun 01, 2016 11.56 11.66 11.48 11.62 81,802 +0.15(+1.35%)
May 31, 2016 11.66 11.71 11.44 11.47 64,901 -0.14(-1.23%)
May 27, 2016 11.73 11.61 11.61 11.61 81,809 -0.02(-0.15%)
May 26, 2016 11.41 11.72 11.41 11.63 98,101 +0.02(+0.17%)
May 25, 2016 11.60 11.69 11.59 11.61 57,778 -0.01(-0.07%)
May 24, 2016 11.51 11.68 11.51 11.62 59,281 +0.22(+1.90%)
May 23, 2016 11.48 11.52 11.26 11.40 24,929 -0.02(-0.21%)
May 20, 2016 11.38 11.53 11.38 11.42 88,146 +0.05(+0.42%)
May 19, 2016 11.55 11.57 11.36 11.38 90,024 -0.26(-2.20%)
May 18, 2016 11.85 11.85 11.61 11.63 111,629 -0.19(-1.57%)
May 17, 2016 11.80 11.84 11.76 11.82 70,436 +0.01(+0.07%)
May 16, 2016 11.79 11.91 11.79 11.81 59,499 +0.07(+0.60%)
May 13, 2016 11.76 11.81 11.67 11.74 63,633 -0.06(-0.47%)
May 12, 2016 11.93 12.00 11.79 11.79 65,592 -0.08(-0.66%)
May 11, 2016 11.79 11.94 11.74 11.87 133,351 +0.14(+1.18%)
May 10, 2016 11.61 11.80 11.61 11.74 46,829 +0.12(+1.05%)
May 09, 2016 11.67 11.67 11.51 11.61 69,121 -0.02(-0.17%)
May 06, 2016 11.74 11.74 11.59 11.63 58,359 -0.07(-0.64%)
May 05, 2016 11.59 11.76 11.58 11.71 105,199 +0.21(+1.82%)
May 04, 2016 11.44 11.72 11.44 11.50 70,205 -0.02(-0.17%)
May 03, 2016 11.37 11.57 11.28 11.52 93,142 +0.06(+0.52%)
May 02, 2016 11.45 11.49 11.35 11.46 55,370 +0.03(+0.28%)
Apr 29, 2016 11.65 11.65 11.40 11.43 95,434 -0.19(-1.63%)
Apr 28, 2016 11.51 11.76 11.48 11.62 96,071 +0.13(+1.13%)
Apr 27, 2016 11.38 11.53 11.36 11.49 89,077 +0.09(+0.80%)
Apr 26, 2016 11.54 11.61 11.33 11.40 116,603 -0.14(-1.20%)
Apr 25, 2016 11.67 11.67 11.46 11.53 96,743 -0.09(-0.81%)
Apr 22, 2016 11.62 11.69 11.60 11.63 31,897 +0.04(+0.31%)
Apr 21, 2016 11.66 11.71 11.42 11.59 87,735 -0.02(-0.14%)
Apr 20, 2016 11.53 11.71 11.52 11.61 150,731 +0.05(+0.44%)
Apr 19, 2016 11.64 11.74 11.50 11.56 222,809 +0.02(+0.14%)
Apr 18, 2016 11.42 11.55 11.34 11.54 62,412 +0.04(+0.31%)
Apr 15, 2016 11.53 11.55 11.44 11.51 90,592 -0.02(-0.20%)
Apr 14, 2016 11.50 11.57 11.46 11.53 50,244 +0.10(+0.86%)
Apr 13, 2016 11.45 11.57 11.43 11.43 91,478 -0.04(-0.31%)
Apr 12, 2016 11.70 11.81 11.47 11.47 92,691 -0.19(-1.66%)
Apr 11, 2016 11.63 11.79 11.63 11.66 64,495 +0.03(+0.24%)
Apr 08, 2016 11.55 11.68 11.55 11.63 53,837 +0.20(+1.76%)
Apr 07, 2016 11.46 11.53 11.40 11.43 66,322 -0.06(-0.51%)
Apr 06, 2016 11.54 11.59 11.44 11.49 57,459 -0.04(-0.31%)
Apr 05, 2016 11.57 11.63 11.49 11.53 68,056 -0.14(-1.18%)
Apr 04, 2016 11.85 11.90 11.61 11.66 54,068 -0.23(-1.92%)
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.