Brookfield Renewable (NY: BEP )

32.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 17.40 17.61 17.27 17.51 65,143 +0.07(+0.42%)
Sep 26, 2013 17.49 17.49 17.31 17.43 15,832 -0.13(-0.76%)
Sep 25, 2013 17.69 17.74 17.54 17.57 20,631 -0.05(-0.30%)
Sep 24, 2013 17.60 17.75 17.53 17.62 37,915 -0.02(-0.11%)
Sep 23, 2013 17.69 17.75 17.58 17.64 19,816 -0.17(-0.98%)
Sep 20, 2013 18.20 18.20 17.70 17.81 27,832 -0.21(-1.18%)
Sep 19, 2013 18.33 18.59 17.91 18.03 22,728 -0.18(-0.99%)
Sep 18, 2013 17.64 18.23 17.63 18.21 36,798 +0.52(+2.94%)
Sep 17, 2013 17.61 17.70 17.57 17.69 37,300 +0.15(+0.87%)
Sep 16, 2013 17.63 17.73 17.51 17.53 33,900 +0.12(+0.69%)
Sep 13, 2013 17.39 17.57 17.38 17.41 27,627 +0.03(+0.15%)
Sep 12, 2013 17.32 17.53 17.28 17.39 24,559 +0.07(+0.42%)
Sep 11, 2013 17.49 17.49 17.28 17.31 17,097 -0.19(-1.07%)
Sep 10, 2013 17.40 17.50 17.33 17.50 24,678 +0.19(+1.12%)
Sep 09, 2013 17.33 17.39 17.24 17.31 18,085 +0.01(+0.04%)
Sep 06, 2013 17.59 17.59 17.30 17.30 12,718 -0.17(-0.95%)
Sep 05, 2013 17.67 17.73 17.36 17.47 15,567 -0.06(-0.34%)
Sep 04, 2013 17.04 17.77 16.99 17.53 33,525 +0.52(+3.09%)
Sep 03, 2013 17.23 17.23 16.84 17.00 23,139 -0.24(-1.38%)
Aug 30, 2013 17.13 17.69 17.11 17.24 36,375 +0.25(+1.49%)
Aug 29, 2013 17.12 17.12 16.93 16.99 26,854 -0.02(-0.12%)
Aug 28, 2013 17.23 17.33 17.00 17.01 33,025 -0.21(-1.24%)
Aug 27, 2013 17.67 17.82 17.21 17.22 141,139 -0.65(-3.62%)
Aug 26, 2013 17.50 18.01 17.47 17.87 32,407 +0.52(+3.00%)
Aug 23, 2013 17.17 17.41 17.02 17.35 41,677 +0.16(+0.93%)
Aug 22, 2013 17.00 17.33 16.86 17.19 68,725 +0.27(+1.60%)
Aug 21, 2013 16.84 17.24 16.84 16.92 24,502 -0.00(-0.02%)
Aug 20, 2013 16.70 17.09 16.46 16.92 58,558 +0.22(+1.32%)
Aug 19, 2013 17.40 17.40 16.67 16.70 49,242 -0.63(-3.65%)
Aug 16, 2013 17.76 17.76 17.33 17.33 42,364 -0.19(-1.07%)
Aug 15, 2013 17.50 17.71 17.33 17.52 47,550 +0.06(+0.34%)
Aug 14, 2013 17.60 17.66 17.34 17.46 47,145 -0.19(-1.06%)
Aug 13, 2013 18.11 18.11 17.40 17.65 37,039 -0.05(-0.30%)
Aug 12, 2013 18.20 18.20 17.70 17.70 42,477 -0.23(-1.30%)
Aug 09, 2013 17.79 17.94 17.71 17.93 47,401 +0.16(+0.93%)
Aug 08, 2013 18.00 18.09 17.65 17.77 29,179 -0.17(-0.96%)
Aug 07, 2013 18.03 18.03 17.82 17.94 26,668 -0.10(-0.55%)
Aug 06, 2013 18.01 18.16 17.95 18.04 24,570 -0.21(-1.17%)
Aug 05, 2013 17.80 18.25 17.80 18.25 29,446 +0.39(+2.16%)
Aug 02, 2013 18.00 18.05 17.83 17.87 34,495 -0.18(-1.00%)
Aug 01, 2013 18.25 18.30 17.96 18.05 60,916 -0.17(-0.95%)
Jul 31, 2013 18.36 18.36 18.03 18.22 15,475 -0.25(-1.34%)
Jul 30, 2013 18.25 18.55 18.22 18.47 18,790 +0.15(+0.80%)
Jul 29, 2013 18.02 18.37 18.01 18.32 19,153 +0.14(+0.77%)
Jul 26, 2013 18.08 18.18 17.87 18.18 57,517 +0.10(+0.55%)
Jul 25, 2013 18.35 18.36 18.06 18.08 32,004 -0.06(-0.33%)
Jul 24, 2013 18.58 18.58 18.14 18.14 20,115 -0.28(-1.52%)
Jul 23, 2013 17.86 18.55 17.86 18.42 32,692 +0.57(+3.22%)
Jul 22, 2013 17.93 17.93 17.77 17.85 95,122 -0.07(-0.41%)
Jul 19, 2013 18.21 18.31 17.83 17.92 86,034 -0.40(-2.18%)
Jul 18, 2013 18.27 18.51 18.27 18.32 23,541 -0.32(-1.72%)
Jul 17, 2013 18.75 18.77 18.35 18.64 17,673 -0.16(-0.85%)
Jul 16, 2013 18.73 18.89 18.72 18.80 33,636 +0.07(+0.36%)
Jul 15, 2013 18.11 18.91 18.11 18.73 34,392 +0.42(+2.29%)
Jul 12, 2013 18.25 18.31 18.22 18.31 12,678 +0.07(+0.40%)
Jul 11, 2013 18.30 18.39 18.07 18.24 36,366 -0.02(-0.11%)
Jul 10, 2013 18.25 18.40 18.06 18.26 20,850 +0.01(+0.04%)
Jul 09, 2013 18.22 18.33 18.17 18.25 42,285 +0.00(+0.00%)
Jul 08, 2013 18.22 18.41 18.17 18.25 47,052 -0.11(-0.58%)
Jul 05, 2013 18.43 18.44 18.17 18.36 23,638 -0.09(-0.49%)
Jul 03, 2013 18.80 18.80 18.43 18.45 17,892 -0.08(-0.45%)
Jul 02, 2013 19.62 19.62 18.47 18.53 120,513 -0.75(-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.