Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.46 10.65 10.46 10.64 217,614 +0.27(+2.65%)
Sep 29, 2015 10.22 10.38 10.22 10.37 53,578 +0.12(+1.21%)
Sep 28, 2015 10.56 10.56 10.21 10.24 87,934 -0.40(-3.75%)
Sep 25, 2015 10.57 10.72 10.55 10.64 218,299 +0.19(+1.81%)
Sep 24, 2015 10.66 10.71 10.42 10.45 95,988 -0.30(-2.77%)
Sep 23, 2015 10.70 10.89 10.69 10.75 74,203 -0.01(-0.07%)
Sep 22, 2015 10.80 10.94 10.73 10.76 104,914 -0.20(-1.80%)
Sep 21, 2015 10.57 11.00 10.57 10.96 103,853 +0.38(+3.55%)
Sep 18, 2015 10.79 10.90 10.58 10.58 161,003 -0.27(-2.50%)
Sep 17, 2015 10.61 10.91 10.61 10.85 164,630 +0.15(+1.45%)
Sep 16, 2015 10.42 10.73 10.42 10.70 328,925 +0.29(+2.75%)
Sep 15, 2015 10.38 10.44 10.30 10.41 208,230 +0.08(+0.75%)
Sep 14, 2015 10.31 10.39 10.28 10.33 74,647 +0.03(+0.26%)
Sep 11, 2015 10.31 10.40 10.24 10.31 137,545 -0.04(-0.37%)
Sep 10, 2015 10.47 10.56 10.27 10.34 169,476 -0.14(-1.29%)
Sep 09, 2015 10.73 10.76 10.45 10.48 62,812 -0.24(-2.27%)
Sep 08, 2015 10.34 10.84 10.31 10.72 210,669 +0.47(+4.57%)
Sep 04, 2015 10.49 10.26 10.26 10.26 82,396 -0.28(-2.68%)
Sep 03, 2015 10.43 10.68 10.41 10.54 189,240 +0.11(+1.04%)
Sep 02, 2015 10.64 10.67 10.38 10.43 106,544 -0.10(-0.99%)
Sep 01, 2015 10.79 10.81 10.52 10.53 82,572 -0.42(-3.85%)
Aug 31, 2015 11.17 11.17 10.76 10.96 112,978 -0.36(-3.21%)
Aug 28, 2015 11.12 11.34 11.08 11.32 111,403 +0.17(+1.49%)
Aug 27, 2015 10.88 11.17 10.66 11.15 306,331 +0.43(+4.05%)
Aug 26, 2015 10.40 10.76 10.23 10.72 160,027 +0.50(+4.93%)
Aug 25, 2015 10.30 10.49 10.22 10.22 141,388 +0.19(+1.88%)
Aug 24, 2015 10.27 10.72 10.03 10.03 317,690 -0.76(-7.08%)
Aug 21, 2015 11.03 11.14 10.76 10.79 167,408 -0.33(-3.00%)
Aug 20, 2015 11.23 11.24 11.11 11.13 89,920 -0.22(-1.93%)
Aug 19, 2015 11.23 11.35 11.10 11.35 122,793 +0.07(+0.58%)
Aug 18, 2015 11.41 11.41 11.24 11.28 87,863 -0.20(-1.74%)
Aug 17, 2015 11.14 11.48 11.13 11.48 165,520 +0.28(+2.54%)
Aug 14, 2015 11.13 11.26 11.06 11.20 388,300 +0.09(+0.83%)
Aug 13, 2015 11.03 11.28 10.99 11.10 149,149 +0.02(+0.14%)
Aug 12, 2015 11.06 11.14 11.00 11.09 127,935 +0.03(+0.28%)
Aug 11, 2015 11.09 11.09 10.90 11.06 142,364 -0.01(-0.10%)
Aug 10, 2015 11.07 11.08 10.97 11.07 140,198 +0.16(+1.44%)
Aug 07, 2015 10.89 11.09 10.89 10.91 110,113 -0.08(-0.73%)
Aug 06, 2015 11.07 11.11 10.94 10.99 119,830 -0.07(-0.59%)
Aug 05, 2015 10.88 11.06 10.88 11.06 142,999 +0.22(+1.98%)
Aug 04, 2015 10.93 11.07 10.84 10.84 111,433 -0.02(-0.21%)
Aug 03, 2015 11.03 11.05 10.81 10.87 50,376 -0.25(-2.28%)
Jul 31, 2015 10.71 11.13 10.71 11.12 103,662 +0.43(+3.99%)
Jul 30, 2015 10.77 10.82 10.64 10.69 71,278 -0.02(-0.18%)
Jul 29, 2015 10.60 10.77 10.59 10.71 99,204 +0.13(+1.20%)
Jul 28, 2015 10.49 10.65 10.42 10.59 118,211 +0.10(+0.95%)
Jul 27, 2015 10.56 10.64 10.45 10.49 115,886 -0.13(-1.23%)
Jul 24, 2015 10.64 10.73 10.57 10.62 98,012 -0.03(-0.25%)
Jul 23, 2015 10.75 10.77 10.64 10.64 98,192 -0.09(-0.86%)
Jul 22, 2015 10.71 10.87 10.69 10.74 136,352 -0.10(-0.96%)
Jul 21, 2015 10.99 11.03 10.84 10.84 74,598 -0.07(-0.68%)
Jul 20, 2015 11.01 11.09 10.90 10.91 94,159 -0.13(-1.14%)
Jul 17, 2015 11.13 11.15 11.02 11.04 65,652 -0.12(-1.03%)
Jul 16, 2015 10.92 11.15 10.88 11.15 92,680 +0.25(+2.25%)
Jul 15, 2015 10.56 10.98 10.40 10.91 273,161 +0.48(+4.64%)
Jul 14, 2015 10.39 10.44 10.18 10.42 475,419 -0.07(-0.70%)
Jul 13, 2015 10.67 10.71 10.42 10.50 975,996 -0.19(-1.76%)
Jul 10, 2015 10.67 10.83 10.67 10.69 190,335 +0.02(+0.14%)
Jul 09, 2015 11.10 11.31 10.67 10.67 142,203 -0.39(-3.51%)
Jul 08, 2015 10.97 11.08 10.97 11.06 72,916 +0.02(+0.17%)
Jul 07, 2015 11.10 11.10 10.99 11.04 121,746 -0.07(-0.66%)
Jul 06, 2015 11.18 11.33 11.09 11.11 122,572 -0.22(-1.96%)
Jul 02, 2015 11.50 11.33 11.33 11.33 66,391 -0.18(-1.60%)
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.