Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 10.76 10.88 10.76 10.80 27,456 +0.05(+0.45%)
Apr 29, 2014 10.83 10.87 10.75 10.75 22,909 -0.00(-0.03%)
Apr 28, 2014 10.76 10.77 10.66 10.75 20,345 +0.01(+0.10%)
Apr 25, 2014 10.72 10.78 10.68 10.74 40,954 +0.06(+0.52%)
Apr 24, 2014 10.55 10.74 10.46 10.69 55,277 +0.14(+1.34%)
Apr 23, 2014 10.56 10.58 10.50 10.55 42,914 -0.05(-0.45%)
Apr 22, 2014 10.66 10.66 10.56 10.59 31,691 -0.07(-0.66%)
Apr 21, 2014 10.70 10.75 10.64 10.66 47,004 -0.12(-1.07%)
Apr 17, 2014 10.86 10.78 10.78 10.78 28,036 -0.04(-0.41%)
Apr 16, 2014 10.67 10.83 10.65 10.82 32,471 +0.12(+1.11%)
Apr 15, 2014 10.61 10.72 10.57 10.71 50,727 +0.01(+0.10%)
Apr 14, 2014 10.82 10.82 10.62 10.69 84,492 -0.19(-1.74%)
Apr 11, 2014 10.79 10.90 10.76 10.88 60,154 -0.08(-0.75%)
Apr 10, 2014 10.97 11.00 10.89 10.97 68,274 -0.03(-0.27%)
Apr 09, 2014 10.89 11.03 10.85 10.99 95,466 +0.13(+1.23%)
Apr 08, 2014 10.77 10.88 10.76 10.86 56,081 +0.15(+1.42%)
Apr 07, 2014 10.85 10.85 10.57 10.71 79,389 -0.09(-0.86%)
Apr 04, 2014 10.88 10.89 10.71 10.80 112,846 +0.03(+0.31%)
Apr 03, 2014 10.75 10.79 10.71 10.77 115,488 -0.02(-0.17%)
Apr 02, 2014 10.64 10.79 10.52 10.79 69,794 +0.11(+1.01%)
Apr 01, 2014 10.84 10.84 10.61 10.68 51,983 -0.13(-1.20%)
Mar 31, 2014 10.78 10.83 10.76 10.81 90,741 +0.06(+0.55%)
Mar 28, 2014 10.76 10.78 10.63 10.75 88,999 -0.00(-0.03%)
Mar 27, 2014 10.50 10.76 10.48 10.75 26,505 +0.20(+1.90%)
Mar 26, 2014 10.35 10.55 10.32 10.55 67,678 +0.21(+2.04%)
Mar 25, 2014 10.43 10.43 10.33 10.34 41,830 -0.16(-1.48%)
Mar 24, 2014 10.44 10.52 10.33 10.50 143,986 -0.10(-0.91%)
Mar 21, 2014 10.47 10.62 10.46 10.59 103,373 +0.13(+1.20%)
Mar 20, 2014 10.63 10.65 10.46 10.47 76,865 -0.17(-1.57%)
Mar 19, 2014 10.62 10.84 10.62 10.63 38,957 -0.04(-0.42%)
Mar 18, 2014 10.78 10.84 10.64 10.68 24,291 -0.11(-1.00%)
Mar 17, 2014 10.79 10.87 10.72 10.79 56,504 +0.10(+0.94%)
Mar 14, 2014 10.63 10.80 10.61 10.69 76,431 +0.01(+0.07%)
Mar 13, 2014 10.62 10.72 10.60 10.68 44,273 +0.06(+0.59%)
Mar 12, 2014 10.63 10.68 10.52 10.62 123,252 -0.42(-3.80%)
Mar 11, 2014 10.47 11.04 10.47 11.04 110,576 +0.50(+4.72%)
Mar 10, 2014 10.67 10.67 10.52 10.54 64,766 -0.10(-0.91%)
Mar 07, 2014 10.62 10.67 10.58 10.63 37,892 -0.01(-0.14%)
Mar 06, 2014 10.55 10.68 10.55 10.65 28,144 +0.03(+0.24%)
Mar 05, 2014 10.49 10.62 10.49 10.62 33,670 +0.13(+1.20%)
Mar 04, 2014 10.57 10.57 10.47 10.50 56,876 -0.07(-0.70%)
Mar 03, 2014 10.50 10.60 10.43 10.57 83,111 +0.03(+0.25%)
Feb 28, 2014 10.59 10.64 10.42 10.55 60,698 -0.02(-0.21%)
Feb 27, 2014 10.30 10.58 10.30 10.57 128,277 +0.28(+2.70%)
Feb 26, 2014 10.28 10.32 10.24 10.29 124,436 +0.01(+0.06%)
Feb 25, 2014 10.26 10.32 10.23 10.28 151,093 +0.04(+0.40%)
Feb 24, 2014 10.20 10.28 10.19 10.24 49,705 +0.09(+0.91%)
Feb 21, 2014 10.20 10.21 10.13 10.15 44,747 -0.05(-0.47%)
Feb 20, 2014 10.22 10.32 10.18 10.20 64,464 -0.07(-0.68%)
Feb 19, 2014 10.27 10.37 10.25 10.27 97,890 -0.20(-1.94%)
Feb 18, 2014 10.55 10.55 10.43 10.47 66,453 -0.03(-0.32%)
Feb 14, 2014 10.49 10.51 10.51 10.51 59,331 +0.02(+0.18%)
Feb 13, 2014 10.39 10.49 10.34 10.49 64,383 +0.11(+1.03%)
Feb 12, 2014 10.28 10.41 10.28 10.38 100,139 +0.07(+0.68%)
Feb 11, 2014 10.30 10.35 10.20 10.31 64,199 +0.03(+0.25%)
Feb 10, 2014 10.32 10.32 10.20 10.28 91,760 -0.01(-0.14%)
Feb 07, 2014 10.11 10.49 10.11 10.30 78,260 +0.23(+2.23%)
Feb 06, 2014 9.726 10.10 9.726 10.07 111,580 +0.38(+3.92%)
Feb 05, 2014 9.446 9.693 9.412 9.693 24,244 +0.23(+2.42%)
Feb 04, 2014 9.523 9.582 9.457 9.464 64,622 -0.04(-0.43%)
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.