Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.00 12.00 11.63 11.66 201,590 -0.40(-3.36%)
Nov 26, 2014 12.28 12.06 12.06 12.06 85,066 -0.11(-0.88%)
Nov 25, 2014 12.07 12.17 11.93 12.17 206,361 +0.02(+0.12%)
Nov 24, 2014 12.20 12.23 12.08 12.16 128,867 +0.03(+0.25%)
Nov 21, 2014 12.31 12.31 12.05 12.13 120,497 -0.01(-0.09%)
Nov 20, 2014 12.04 12.14 11.91 12.14 305,291 +0.20(+1.67%)
Nov 19, 2014 11.88 12.04 11.88 11.94 114,337 +0.05(+0.44%)
Nov 18, 2014 11.61 11.89 11.60 11.88 104,002 +0.29(+2.46%)
Nov 17, 2014 11.59 11.61 11.52 11.60 178,760 +0.02(+0.13%)
Nov 14, 2014 11.53 11.67 11.48 11.58 88,916 +0.14(+1.18%)
Nov 13, 2014 11.61 11.64 11.45 11.45 127,083 -0.15(-1.27%)
Nov 12, 2014 11.58 11.64 11.47 11.60 119,843 +0.05(+0.39%)
Nov 11, 2014 11.47 11.55 11.36 11.55 94,672 +0.14(+1.19%)
Nov 10, 2014 11.51 11.51 11.25 11.41 165,671 -0.01(-0.07%)
Nov 07, 2014 11.36 11.47 11.34 11.42 96,281 +0.12(+1.03%)
Nov 06, 2014 11.33 11.33 11.07 11.31 125,626 +0.02(+0.20%)
Nov 05, 2014 11.23 11.44 11.21 11.28 177,029 -0.03(-0.23%)
Nov 04, 2014 11.54 11.54 11.07 11.31 494,734 -0.57(-4.78%)
Nov 03, 2014 11.90 11.93 11.85 11.88 97,060 -0.02(-0.16%)
Oct 31, 2014 11.83 11.90 11.71 11.90 66,917 +0.11(+0.93%)
Oct 30, 2014 11.85 11.85 11.69 11.79 78,857 -0.01(-0.06%)
Oct 29, 2014 12.06 12.09 11.78 11.79 57,906 -0.23(-1.94%)
Oct 28, 2014 11.63 12.03 11.63 12.03 150,523 +0.38(+3.29%)
Oct 27, 2014 11.79 11.79 11.64 11.64 113,877 -0.15(-1.24%)
Oct 24, 2014 11.79 11.82 11.63 11.79 48,741 +0.08(+0.64%)
Oct 23, 2014 11.94 11.98 11.71 11.72 59,456 -0.14(-1.21%)
Oct 22, 2014 11.65 11.94 11.57 11.86 113,055 +0.25(+2.17%)
Oct 21, 2014 11.42 11.72 11.42 11.61 58,036 +0.19(+1.65%)
Oct 20, 2014 11.33 11.42 11.21 11.42 90,567 +0.04(+0.36%)
Oct 17, 2014 11.20 11.45 11.18 11.38 111,114 +0.34(+3.07%)
Oct 16, 2014 10.76 11.11 10.55 11.04 153,908 +0.03(+0.31%)
Oct 15, 2014 11.19 11.24 10.90 11.00 288,115 -0.32(-2.79%)
Oct 14, 2014 11.25 11.32 11.10 11.32 208,645 +0.01(+0.07%)
Oct 13, 2014 11.31 11.39 11.21 11.31 31,057 +0.06(+0.50%)
Oct 10, 2014 11.49 11.51 11.23 11.26 78,049 -0.25(-2.19%)
Oct 09, 2014 11.71 11.75 11.51 11.51 79,852 -0.19(-1.64%)
Oct 08, 2014 11.60 11.73 11.45 11.70 247,020 +0.15(+1.30%)
Oct 07, 2014 11.46 11.70 11.43 11.55 146,168 +0.04(+0.33%)
Oct 06, 2014 11.43 11.52 11.34 11.51 99,447 +0.18(+1.63%)
Oct 03, 2014 11.39 11.47 11.29 11.33 130,042 -0.14(-1.18%)
Oct 02, 2014 11.26 11.46 11.26 11.46 92,859 +0.13(+1.16%)
Oct 01, 2014 11.46 11.46 11.32 11.33 111,348 -0.13(-1.12%)
Sep 30, 2014 11.52 11.61 11.46 11.46 143,621 -0.03(-0.26%)
Sep 29, 2014 11.46 11.49 11.37 11.49 40,411 +0.02(+0.13%)
Sep 26, 2014 11.25 11.49 11.23 11.47 59,092 +0.21(+1.87%)
Sep 25, 2014 11.34 11.38 11.10 11.26 167,194 -0.12(-1.06%)
Sep 24, 2014 11.46 11.47 11.33 11.38 88,349 -0.10(-0.88%)
Sep 23, 2014 11.55 11.63 11.49 11.49 59,227 -0.13(-1.10%)
Sep 22, 2014 11.90 11.90 11.44 11.61 109,136 -0.32(-2.65%)
Sep 19, 2014 11.53 12.00 11.53 11.93 128,484 +0.39(+3.39%)
Sep 18, 2014 11.31 11.56 11.29 11.54 140,869 +0.31(+2.78%)
Sep 17, 2014 11.28 11.34 11.22 11.23 115,517 -0.04(-0.33%)
Sep 16, 2014 11.07 11.27 11.01 11.26 99,009 +0.24(+2.22%)
Sep 15, 2014 10.72 11.05 10.72 11.02 203,604 +0.35(+3.28%)
Sep 12, 2014 10.72 10.74 10.62 10.67 116,488 -0.09(-0.87%)
Sep 11, 2014 10.72 10.85 10.72 10.76 95,055 -0.07(-0.66%)
Sep 10, 2014 10.79 10.85 10.72 10.84 48,749 +0.02(+0.17%)
Sep 09, 2014 10.88 11.20 10.76 10.82 105,220 -0.03(-0.32%)
Sep 08, 2014 10.93 10.94 10.79 10.85 82,404 -0.09(-0.82%)
Sep 05, 2014 11.00 11.05 10.93 10.94 60,504 -0.04(-0.38%)
Sep 04, 2014 11.10 11.11 10.95 10.98 104,249 +0.03(+0.24%)
Sep 03, 2014 11.09 11.09 10.93 10.96 87,512 -0.09(-0.79%)
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.