Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.387 4.441 4.354 4.414 258,356 +0.02(+0.42%)
Sep 26, 2013 4.411 4.411 4.364 4.396 62,791 -0.03(-0.76%)
Sep 25, 2013 4.460 4.472 4.423 4.429 81,821 -0.01(-0.30%)
Sep 24, 2013 4.438 4.475 4.421 4.443 150,371 -0.00(-0.11%)
Sep 23, 2013 4.461 4.475 4.433 4.448 78,591 -0.04(-0.98%)
Sep 20, 2013 4.589 4.589 4.463 4.492 110,382 -0.05(-1.18%)
Sep 19, 2013 4.621 4.687 4.515 4.545 90,138 -0.05(-0.99%)
Sep 18, 2013 4.448 4.596 4.446 4.591 145,939 +0.13(+2.94%)
Sep 17, 2013 4.439 4.464 4.429 4.460 147,932 +0.04(+0.87%)
Sep 16, 2013 4.446 4.471 4.414 4.421 134,446 +0.03(+0.69%)
Sep 13, 2013 4.384 4.431 4.382 4.391 109,567 +0.01(+0.15%)
Sep 12, 2013 4.367 4.419 4.357 4.384 97,402 +0.02(+0.42%)
Sep 11, 2013 4.409 4.409 4.357 4.365 67,806 -0.05(-1.07%)
Sep 10, 2013 4.387 4.413 4.371 4.413 97,871 +0.05(+1.12%)
Sep 09, 2013 4.371 4.384 4.347 4.364 71,726 +0.00(+0.04%)
Sep 06, 2013 4.434 4.434 4.362 4.362 50,441 -0.04(-0.95%)
Sep 05, 2013 4.455 4.470 4.377 4.404 61,738 -0.02(-0.34%)
Sep 04, 2013 4.297 4.481 4.285 4.419 132,958 +0.13(+3.09%)
Sep 03, 2013 4.345 4.345 4.246 4.287 91,768 -0.06(-1.38%)
Aug 30, 2013 4.320 4.461 4.313 4.347 144,261 +0.06(+1.49%)
Aug 29, 2013 4.317 4.317 4.270 4.283 106,503 -0.01(-0.12%)
Aug 28, 2013 4.344 4.371 4.286 4.288 130,977 -0.05(-1.24%)
Aug 27, 2013 4.456 4.493 4.339 4.342 559,753 -0.16(-3.62%)
Aug 26, 2013 4.413 4.542 4.406 4.505 128,526 +0.13(+3.00%)
Aug 23, 2013 4.329 4.391 4.292 4.374 165,291 +0.04(+0.93%)
Aug 22, 2013 4.286 4.371 4.251 4.334 272,562 +0.07(+1.60%)
Aug 21, 2013 4.246 4.346 4.246 4.265 97,175 -0.00(-0.02%)
Aug 20, 2013 4.211 4.310 4.150 4.266 232,240 +0.06(+1.32%)
Aug 19, 2013 4.387 4.387 4.204 4.211 195,291 -0.16(-3.65%)
Aug 16, 2013 4.478 4.478 4.371 4.371 168,015 -0.05(-1.07%)
Aug 15, 2013 4.413 4.465 4.371 4.418 188,581 +0.02(+0.34%)
Aug 14, 2013 4.438 4.453 4.372 4.402 186,975 -0.05(-1.06%)
Aug 13, 2013 4.567 4.567 4.387 4.450 146,897 -0.01(-0.30%)
Aug 12, 2013 4.589 4.589 4.463 4.463 168,462 -0.06(-1.30%)
Aug 09, 2013 4.485 4.523 4.465 4.522 187,992 +0.04(+0.93%)
Aug 08, 2013 4.539 4.560 4.450 4.480 115,724 -0.04(-0.96%)
Aug 07, 2013 4.547 4.547 4.492 4.523 105,766 -0.03(-0.55%)
Aug 06, 2013 4.540 4.579 4.527 4.549 97,443 -0.05(-1.17%)
Aug 05, 2013 4.488 4.603 4.488 4.603 116,783 +0.10(+2.16%)
Aug 02, 2013 4.539 4.551 4.495 4.505 136,807 -0.05(-1.00%)
Aug 01, 2013 4.601 4.614 4.529 4.550 241,592 -0.04(-0.95%)
Jul 31, 2013 4.629 4.629 4.546 4.594 61,375 -0.06(-1.34%)
Jul 30, 2013 4.603 4.678 4.594 4.656 74,522 +0.04(+0.80%)
Jul 29, 2013 4.544 4.633 4.542 4.619 75,962 +0.04(+0.77%)
Jul 26, 2013 4.559 4.584 4.505 4.584 228,112 +0.03(+0.55%)
Jul 25, 2013 4.626 4.629 4.554 4.559 126,926 -0.02(-0.33%)
Jul 24, 2013 4.685 4.685 4.574 4.574 79,775 -0.07(-1.52%)
Jul 23, 2013 4.503 4.678 4.503 4.645 129,657 +0.14(+3.22%)
Jul 22, 2013 4.522 4.520 4.481 4.500 377,252 -0.02(-0.41%)
Jul 19, 2013 4.591 4.618 4.497 4.518 341,207 -0.10(-2.18%)
Jul 18, 2013 4.608 4.666 4.608 4.619 93,362 -0.08(-1.72%)
Jul 17, 2013 4.727 4.734 4.626 4.700 70,090 -0.04(-0.85%)
Jul 16, 2013 4.724 4.764 4.720 4.740 133,399 +0.02(+0.36%)
Jul 15, 2013 4.566 4.767 4.566 4.724 136,397 +0.11(+2.29%)
Jul 12, 2013 4.603 4.618 4.594 4.618 50,280 +0.02(+0.40%)
Jul 11, 2013 4.614 4.638 4.557 4.599 144,226 -0.01(-0.11%)
Jul 10, 2013 4.603 4.639 4.554 4.604 82,690 +0.00(+0.04%)
Jul 09, 2013 4.594 4.623 4.582 4.603 167,700 +0.00(+0.00%)
Jul 08, 2013 4.594 4.641 4.581 4.603 186,606 -0.03(-0.58%)
Jul 05, 2013 4.646 4.650 4.581 4.629 93,749 -0.02(-0.49%)
Jul 03, 2013 4.740 4.740 4.647 4.652 70,958 -0.02(-0.45%)
Jul 02, 2013 4.947 4.947 4.657 4.673 477,949 -0.19(-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.