Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.83 11.90 11.72 11.90 66,907 +0.11(+0.93%)
Oct 30, 2014 11.85 11.85 11.69 11.79 78,846 -0.01(-0.06%)
Oct 29, 2014 12.06 12.09 11.79 11.80 57,897 -0.23(-1.94%)
Oct 28, 2014 11.63 12.03 11.63 12.03 150,501 +0.38(+3.29%)
Oct 27, 2014 11.79 11.79 11.64 11.65 113,860 -0.15(-1.24%)
Oct 24, 2014 11.79 11.82 11.63 11.79 48,734 +0.08(+0.64%)
Oct 23, 2014 11.94 11.99 11.71 11.72 59,447 -0.14(-1.21%)
Oct 22, 2014 11.65 11.94 11.57 11.86 113,039 +0.25(+2.17%)
Oct 21, 2014 11.42 11.72 11.42 11.61 58,028 +0.19(+1.65%)
Oct 20, 2014 11.33 11.42 11.21 11.42 90,554 +0.04(+0.36%)
Oct 17, 2014 11.21 11.45 11.18 11.38 111,098 +0.34(+3.07%)
Oct 16, 2014 10.77 11.12 10.55 11.04 153,885 +0.03(+0.31%)
Oct 15, 2014 11.19 11.24 10.90 11.01 288,072 -0.32(-2.79%)
Oct 14, 2014 11.25 11.32 11.10 11.32 208,614 +0.01(+0.07%)
Oct 13, 2014 11.31 11.39 11.21 11.31 31,053 +0.06(+0.50%)
Oct 10, 2014 11.49 11.51 11.24 11.26 78,038 -0.25(-2.19%)
Oct 09, 2014 11.71 11.75 11.51 11.51 79,840 -0.19(-1.64%)
Oct 08, 2014 11.60 11.74 11.45 11.70 246,984 +0.15(+1.30%)
Oct 07, 2014 11.46 11.71 11.43 11.55 146,147 +0.04(+0.33%)
Oct 06, 2014 11.43 11.52 11.35 11.51 99,433 +0.18(+1.63%)
Oct 03, 2014 11.39 11.47 11.30 11.33 130,023 -0.14(-1.18%)
Oct 02, 2014 11.27 11.47 11.27 11.47 92,845 +0.13(+1.16%)
Oct 01, 2014 11.46 11.47 11.32 11.33 111,332 -0.13(-1.12%)
Sep 30, 2014 11.53 11.61 11.46 11.46 143,600 -0.03(-0.26%)
Sep 29, 2014 11.46 11.50 11.38 11.49 40,405 +0.02(+0.13%)
Sep 26, 2014 11.25 11.50 11.23 11.48 59,083 +0.21(+1.87%)
Sep 25, 2014 11.35 11.38 11.10 11.27 167,170 -0.12(-1.06%)
Sep 24, 2014 11.46 11.48 11.34 11.39 88,336 -0.10(-0.88%)
Sep 23, 2014 11.55 11.63 11.49 11.49 59,219 -0.13(-1.10%)
Sep 22, 2014 11.90 11.90 11.44 11.62 109,120 -0.32(-2.65%)
Sep 19, 2014 11.53 12.00 11.53 11.93 128,465 +0.39(+3.39%)
Sep 18, 2014 11.31 11.56 11.29 11.54 140,848 +0.31(+2.78%)
Sep 17, 2014 11.28 11.34 11.22 11.23 115,500 -0.04(-0.33%)
Sep 16, 2014 11.07 11.27 11.01 11.27 98,994 +0.24(+2.22%)
Sep 15, 2014 10.72 11.05 10.72 11.02 203,574 +0.35(+3.28%)
Sep 12, 2014 10.72 10.74 10.63 10.67 116,471 -0.09(-0.87%)
Sep 11, 2014 10.72 10.85 10.72 10.77 95,041 -0.07(-0.66%)
Sep 10, 2014 10.79 10.85 10.72 10.84 48,742 +0.02(+0.17%)
Sep 09, 2014 10.88 11.21 10.76 10.82 105,204 -0.03(-0.32%)
Sep 08, 2014 10.93 10.94 10.79 10.85 82,392 -0.09(-0.82%)
Sep 05, 2014 11.00 11.05 10.94 10.94 60,495 -0.04(-0.38%)
Sep 04, 2014 11.10 11.11 10.95 10.98 104,234 +0.03(+0.24%)
Sep 03, 2014 11.09 11.09 10.94 10.96 87,499 -0.09(-0.79%)
Sep 02, 2014 11.17 11.17 11.03 11.05 67,287 -0.12(-1.07%)
Aug 29, 2014 11.19 11.16 11.16 11.16 68,587 -0.03(-0.24%)
Aug 28, 2014 11.20 11.22 11.14 11.19 65,992 -0.01(-0.10%)
Aug 27, 2014 11.04 11.21 11.01 11.20 62,225 +0.16(+1.49%)
Aug 26, 2014 11.04 11.06 10.99 11.04 101,882 +0.04(+0.33%)
Aug 25, 2014 11.09 11.09 10.98 11.00 86,625 +0.00(+0.00%)
Aug 22, 2014 10.94 11.05 10.94 11.00 32,088 +0.07(+0.68%)
Aug 21, 2014 10.96 11.04 10.91 10.93 88,145 -0.02(-0.17%)
Aug 20, 2014 11.00 11.03 10.95 10.94 99,976 -0.06(-0.58%)
Aug 19, 2014 11.05 11.08 11.00 11.01 102,950 -0.07(-0.61%)
Aug 18, 2014 11.06 11.08 10.98 11.08 113,913 +0.03(+0.24%)
Aug 15, 2014 11.00 11.06 10.96 11.05 40,700 +0.09(+0.82%)
Aug 14, 2014 10.89 10.99 10.89 10.96 42,068 +0.09(+0.86%)
Aug 13, 2014 10.93 10.94 10.85 10.87 48,638 -0.01(-0.14%)
Aug 12, 2014 10.94 10.94 10.78 10.88 47,988 -0.04(-0.41%)
Aug 11, 2014 10.83 10.94 10.83 10.93 67,282 +0.08(+0.72%)
Aug 08, 2014 10.86 10.89 10.84 10.85 44,906 -0.07(-0.62%)
Aug 07, 2014 10.82 10.94 10.82 10.91 49,688 +0.07(+0.62%)
Aug 06, 2014 10.57 10.85 10.55 10.85 108,245 +0.18(+1.72%)
Aug 05, 2014 10.68 10.69 10.56 10.66 114,210 -0.09(-0.83%)
Aug 04, 2014 10.70 10.82 10.70 10.75 60,276 +0.05(+0.45%)
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.