Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.010 9.059 8.922 9.046 574,375 +0.04(+0.40%)
Nov 29, 2017 9.059 9.068 9.007 9.010 338,615 +0.15(+1.67%)
Nov 28, 2017 8.915 8.915 8.851 8.862 265,520 -0.03(-0.39%)
Nov 27, 2017 9.008 9.013 8.888 8.896 209,454 -0.06(-0.71%)
Nov 24, 2017 8.989 8.997 8.952 8.960 90,547 -0.03(-0.32%)
Nov 22, 2017 8.955 9.008 8.949 8.989 108,780 +0.06(+0.68%)
Nov 21, 2017 8.915 8.971 8.907 8.928 193,051 +0.02(+0.18%)
Nov 20, 2017 8.973 8.979 8.883 8.912 247,419 -0.05(-0.56%)
Nov 17, 2017 8.963 8.963 8.918 8.963 217,042 +0.01(+0.06%)
Nov 16, 2017 8.976 8.981 8.939 8.957 249,750 +0.02(+0.21%)
Nov 15, 2017 8.952 9.234 8.910 8.939 336,445 -0.02(-0.21%)
Nov 14, 2017 8.981 9.005 8.941 8.957 280,756 -0.04(-0.41%)
Nov 13, 2017 9.069 9.069 8.981 8.995 197,212 -0.05(-0.53%)
Nov 10, 2017 9.016 9.095 8.974 9.042 227,845 +0.02(+0.18%)
Nov 09, 2017 9.053 9.053 8.930 9.026 241,650 +0.01(+0.12%)
Nov 08, 2017 9.018 9.039 8.971 9.016 247,645 -0.00(-0.03%)
Nov 07, 2017 8.984 9.024 8.923 9.018 234,175 +0.04(+0.47%)
Nov 06, 2017 8.926 9.026 8.886 8.976 388,008 +0.07(+0.75%)
Nov 03, 2017 8.830 8.927 8.782 8.910 206,841 +0.11(+1.21%)
Nov 02, 2017 8.902 8.957 8.764 8.803 612,404 -0.23(-2.59%)
Nov 01, 2017 8.955 9.095 8.867 9.037 480,434 +0.08(+0.86%)
Oct 31, 2017 9.016 9.050 8.944 8.960 182,635 -0.07(-0.82%)
Oct 30, 2017 9.098 9.114 9.009 9.034 212,839 -0.06(-0.61%)
Oct 27, 2017 9.034 9.095 9.029 9.090 195,344 +0.02(+0.20%)
Oct 26, 2017 9.101 9.146 9.061 9.072 220,743 -0.02(-0.18%)
Oct 25, 2017 9.207 9.244 9.061 9.088 368,020 -0.10(-1.13%)
Oct 24, 2017 9.186 9.218 9.175 9.191 212,384 -0.01(-0.09%)
Oct 23, 2017 9.295 9.305 9.173 9.199 240,226 -0.05(-0.57%)
Oct 20, 2017 9.313 9.324 9.242 9.252 291,781 -0.08(-0.91%)
Oct 19, 2017 9.321 9.366 9.297 9.337 168,330 -0.01(-0.14%)
Oct 18, 2017 9.313 9.374 9.279 9.350 246,666 +0.07(+0.74%)
Oct 17, 2017 9.242 9.313 9.242 9.281 371,469 +0.04(+0.43%)
Oct 16, 2017 9.210 9.250 9.127 9.242 312,782 +0.04(+0.46%)
Oct 13, 2017 9.234 9.243 9.180 9.199 215,972 +0.03(+0.35%)
Oct 12, 2017 9.162 9.231 9.114 9.167 211,612 +0.03(+0.32%)
Oct 11, 2017 9.066 9.223 9.066 9.138 275,947 +0.07(+0.79%)
Oct 10, 2017 9.024 9.095 9.005 9.066 286,905 +0.03(+0.38%)
Oct 09, 2017 8.979 9.034 8.936 9.032 348,698 +0.13(+1.43%)
Oct 06, 2017 8.896 8.941 8.833 8.904 418,325 +0.01(+0.12%)
Oct 05, 2017 8.933 8.971 8.875 8.894 610,521 -0.03(-0.39%)
Oct 04, 2017 8.939 8.955 8.894 8.928 308,896 +0.01(+0.09%)
Oct 03, 2017 8.785 8.928 8.774 8.920 285,587 +0.17(+1.94%)
Oct 02, 2017 8.888 8.963 8.745 8.750 506,244 -0.15(-1.70%)
Sep 29, 2017 8.862 8.923 8.830 8.902 483,707 +0.07(+0.81%)
Sep 28, 2017 8.795 8.896 8.774 8.830 398,069 +0.06(+0.64%)
Sep 27, 2017 8.827 8.829 8.728 8.774 339,134 -0.07(-0.75%)
Sep 26, 2017 8.896 8.925 8.798 8.841 274,441 -0.04(-0.45%)
Sep 25, 2017 8.870 8.918 8.851 8.880 200,804 +0.04(+0.45%)
Sep 22, 2017 8.907 8.928 8.803 8.841 199,290 -0.05(-0.60%)
Sep 21, 2017 8.891 8.912 8.830 8.894 206,694 +0.00(+0.00%)
Sep 20, 2017 8.936 8.973 8.838 8.894 336,167 -0.02(-0.24%)
Sep 19, 2017 8.912 8.963 8.899 8.915 260,542 +0.05(+0.54%)
Sep 18, 2017 8.880 8.946 8.843 8.867 709,929 +0.03(+0.33%)
Sep 15, 2017 9.172 9.172 8.774 8.838 715,521 -0.30(-3.28%)
Sep 14, 2017 9.178 9.212 9.101 9.138 241,586 +0.00(+0.00%)
Sep 13, 2017 9.223 9.223 9.098 9.138 255,515 -0.08(-0.87%)
Sep 12, 2017 9.449 9.449 9.188 9.218 279,769 -0.24(-2.53%)
Sep 11, 2017 9.520 9.560 9.425 9.457 214,560 -0.06(-0.59%)
Sep 08, 2017 9.451 9.512 9.426 9.512 151,377 +0.06(+0.67%)
Sep 07, 2017 9.340 9.473 9.340 9.449 195,525 +0.12(+1.34%)
Sep 06, 2017 9.242 9.385 9.194 9.324 159,914 +0.10(+1.09%)
Sep 05, 2017 9.228 9.260 9.191 9.223 183,347 +0.01(+0.06%)
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.