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 (%)
Sep 30, 2015 10.46 10.65 10.46 10.64 217,646 +0.27(+2.65%)
Sep 29, 2015 10.22 10.38 10.22 10.37 53,586 +0.12(+1.21%)
Sep 28, 2015 10.56 10.56 10.20 10.24 87,947 -0.40(-3.75%)
Sep 25, 2015 10.56 10.72 10.55 10.64 218,331 +0.19(+1.81%)
Sep 24, 2015 10.66 10.71 10.42 10.45 96,002 -0.30(-2.77%)
Sep 23, 2015 10.70 10.89 10.69 10.75 74,214 -0.01(-0.07%)
Sep 22, 2015 10.80 10.94 10.73 10.76 104,930 -0.20(-1.80%)
Sep 21, 2015 10.56 10.99 10.56 10.95 103,868 +0.38(+3.55%)
Sep 18, 2015 10.79 10.90 10.58 10.58 161,027 -0.27(-2.50%)
Sep 17, 2015 10.61 10.90 10.61 10.85 164,654 +0.15(+1.45%)
Sep 16, 2015 10.42 10.73 10.42 10.70 328,973 +0.29(+2.75%)
Sep 15, 2015 10.38 10.44 10.30 10.41 208,261 +0.08(+0.75%)
Sep 14, 2015 10.30 10.39 10.27 10.33 74,658 +0.03(+0.26%)
Sep 11, 2015 10.30 10.40 10.23 10.30 137,565 -0.04(-0.37%)
Sep 10, 2015 10.47 10.56 10.27 10.34 169,500 -0.14(-1.29%)
Sep 09, 2015 10.73 10.75 10.45 10.48 62,821 -0.24(-2.27%)
Sep 08, 2015 10.34 10.84 10.31 10.72 210,700 +0.47(+4.57%)
Sep 04, 2015 10.49 10.25 10.25 10.25 82,408 -0.28(-2.68%)
Sep 03, 2015 10.43 10.68 10.41 10.54 189,268 +0.11(+1.04%)
Sep 02, 2015 10.63 10.66 10.38 10.43 106,560 -0.10(-0.99%)
Sep 01, 2015 10.78 10.81 10.52 10.53 82,584 -0.42(-3.85%)
Aug 31, 2015 11.17 11.17 10.76 10.95 112,995 -0.36(-3.22%)
Aug 28, 2015 11.12 11.34 11.07 11.32 111,419 +0.17(+1.49%)
Aug 27, 2015 10.88 11.17 10.66 11.15 306,376 +0.43(+4.05%)
Aug 26, 2015 10.40 10.76 10.23 10.72 160,050 +0.50(+4.93%)
Aug 25, 2015 10.30 10.49 10.22 10.22 141,409 +0.19(+1.88%)
Aug 24, 2015 10.27 10.72 10.03 10.03 317,737 -0.76(-7.08%)
Aug 21, 2015 11.03 11.14 10.76 10.79 167,433 -0.33(-3.00%)
Aug 20, 2015 11.23 11.23 11.11 11.13 89,933 -0.22(-1.93%)
Aug 19, 2015 11.23 11.34 11.10 11.34 122,811 +0.07(+0.58%)
Aug 18, 2015 11.41 11.41 11.24 11.28 87,876 -0.20(-1.74%)
Aug 17, 2015 11.14 11.48 11.13 11.48 165,545 +0.28(+2.54%)
Aug 14, 2015 11.13 11.26 11.06 11.19 388,357 +0.09(+0.83%)
Aug 13, 2015 11.03 11.28 10.99 11.10 149,171 +0.02(+0.14%)
Aug 12, 2015 11.06 11.14 11.00 11.09 127,954 +0.03(+0.28%)
Aug 11, 2015 11.09 11.09 10.90 11.06 142,385 -0.01(-0.10%)
Aug 10, 2015 11.06 11.08 10.96 11.07 140,218 +0.16(+1.44%)
Aug 07, 2015 10.89 11.09 10.89 10.91 110,130 -0.08(-0.73%)
Aug 06, 2015 11.07 11.11 10.94 10.99 119,848 -0.07(-0.59%)
Aug 05, 2015 10.88 11.06 10.88 11.06 143,020 +0.22(+1.98%)
Aug 04, 2015 10.93 11.07 10.84 10.84 111,450 -0.02(-0.21%)
Aug 03, 2015 11.03 11.05 10.81 10.86 50,384 -0.25(-2.28%)
Jul 31, 2015 10.71 11.13 10.71 11.12 103,677 +0.43(+3.99%)
Jul 30, 2015 10.76 10.82 10.64 10.69 71,289 -0.02(-0.18%)
Jul 29, 2015 10.60 10.76 10.59 10.71 99,219 +0.13(+1.20%)
Jul 28, 2015 10.49 10.65 10.41 10.58 118,228 +0.10(+0.95%)
Jul 27, 2015 10.56 10.64 10.45 10.48 115,903 -0.13(-1.23%)
Jul 24, 2015 10.64 10.73 10.57 10.61 98,026 -0.03(-0.25%)
Jul 23, 2015 10.75 10.76 10.64 10.64 98,206 -0.09(-0.86%)
Jul 22, 2015 10.71 10.87 10.69 10.73 136,372 -0.10(-0.96%)
Jul 21, 2015 10.99 11.03 10.84 10.84 74,609 -0.07(-0.68%)
Jul 20, 2015 11.01 11.09 10.90 10.91 94,172 -0.13(-1.14%)
Jul 17, 2015 11.13 11.15 11.02 11.04 65,661 -0.12(-1.03%)
Jul 16, 2015 10.91 11.15 10.88 11.15 92,693 +0.25(+2.25%)
Jul 15, 2015 10.56 10.98 10.40 10.91 273,201 +0.48(+4.64%)
Jul 14, 2015 10.39 10.44 10.18 10.42 475,488 -0.07(-0.70%)
Jul 13, 2015 10.67 10.71 10.42 10.50 976,140 -0.19(-1.76%)
Jul 10, 2015 10.67 10.83 10.67 10.68 190,363 +0.02(+0.14%)
Jul 09, 2015 11.10 11.31 10.67 10.67 142,224 -0.39(-3.51%)
Jul 08, 2015 10.97 11.08 10.97 11.06 72,927 +0.02(+0.17%)
Jul 07, 2015 11.10 11.10 10.99 11.04 121,764 -0.07(-0.66%)
Jul 06, 2015 11.18 11.33 11.09 11.11 122,590 -0.22(-1.97%)
Jul 02, 2015 11.49 11.33 11.33 11.33 66,401 -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.