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 (%)
Feb 28, 2017 12.12 12.14 11.85 11.85 394,749 -0.27(-2.25%)
Feb 27, 2017 12.21 12.24 12.10 12.12 118,812 -0.12(-0.96%)
Feb 24, 2017 12.27 12.27 12.13 12.24 137,165 -0.04(-0.37%)
Feb 23, 2017 12.11 12.33 12.09 12.29 321,884 +0.31(+2.56%)
Feb 22, 2017 11.99 12.04 11.93 11.98 110,052 +0.02(+0.17%)
Feb 21, 2017 11.95 11.98 11.86 11.96 218,396 +0.09(+0.78%)
Feb 17, 2017 11.87 11.87 11.87 0 -0.04(-0.30%)
Feb 16, 2017 11.93 11.96 11.85 11.90 136,497 +0.04(+0.34%)
Feb 15, 2017 11.77 11.87 11.77 11.86 120,056 +0.08(+0.65%)
Feb 14, 2017 11.93 11.93 11.75 11.79 134,137 -0.07(-0.61%)
Feb 13, 2017 11.83 11.93 11.83 11.86 154,516 +0.04(+0.31%)
Feb 10, 2017 11.94 11.99 11.80 11.82 181,441 -0.06(-0.51%)
Feb 09, 2017 11.96 12.01 11.87 11.88 145,986 -0.01(-0.10%)
Feb 08, 2017 11.88 11.96 11.85 11.90 83,004 -0.00(-0.03%)
Feb 07, 2017 12.00 12.06 11.90 11.90 112,587 -0.19(-1.57%)
Feb 06, 2017 12.15 12.15 11.91 12.09 104,414 -0.05(-0.40%)
Feb 03, 2017 12.05 12.38 11.91 12.14 259,842 +0.21(+1.76%)
Feb 02, 2017 12.05 12.16 11.92 11.93 113,521 -0.19(-1.60%)
Feb 01, 2017 12.11 12.14 12.00 12.12 59,315 -0.07(-0.60%)
Jan 31, 2017 11.94 12.19 11.94 12.19 135,877 +0.29(+2.48%)
Jan 30, 2017 12.05 12.05 11.88 11.90 67,724 -0.14(-1.17%)
Jan 27, 2017 12.01 12.08 11.98 12.04 71,330 +0.03(+0.24%)
Jan 26, 2017 12.03 12.04 11.88 12.01 100,590 +0.04(+0.34%)
Jan 25, 2017 12.00 12.11 11.86 11.97 129,414 +0.05(+0.44%)
Jan 24, 2017 11.73 11.94 11.68 11.92 85,569 +0.26(+2.25%)
Jan 23, 2017 11.67 11.68 11.55 11.66 96,399 +0.04(+0.38%)
Jan 20, 2017 11.62 11.69 11.53 11.61 86,392 -0.04(-0.31%)
Jan 19, 2017 11.63 11.69 11.59 11.65 120,200 -0.05(-0.45%)
Jan 18, 2017 11.97 11.99 11.65 11.70 89,111 -0.30(-2.52%)
Jan 17, 2017 11.91 12.05 11.91 12.00 91,973 +0.20(+1.68%)
Jan 13, 2017 11.81 11.81 11.81 0 +0.02(+0.21%)
Jan 12, 2017 11.88 11.94 11.70 11.78 121,521 -0.10(-0.82%)
Jan 11, 2017 11.78 11.88 11.68 11.88 99,581 +0.16(+1.34%)
Jan 10, 2017 11.76 11.86 11.70 11.72 87,309 -0.06(-0.55%)
Jan 09, 2017 11.78 11.80 11.73 11.79 185,587 -0.03(-0.24%)
Jan 06, 2017 11.83 11.87 11.81 11.81 48,619 +0.01(+0.07%)
Jan 05, 2017 11.84 11.88 11.75 11.81 88,452 -0.00(-0.03%)
Jan 04, 2017 11.81 11.85 11.78 11.81 79,017 +0.11(+0.93%)
Jan 03, 2017 12.00 12.04 11.58 11.70 145,440 -0.28(-2.36%)
Dec 30, 2016 11.98 11.98 11.98 0 +0.01(+0.10%)
Dec 29, 2016 11.88 11.98 11.81 11.97 108,927 +0.17(+1.44%)
Dec 28, 2016 11.81 11.90 11.73 11.80 101,561 -0.03(-0.27%)
Dec 27, 2016 11.78 11.88 11.72 11.84 50,262 +0.05(+0.45%)
Dec 23, 2016 11.78 11.78 11.78 0 +0.16(+1.35%)
Dec 22, 2016 11.53 11.69 11.52 11.63 86,764 +0.04(+0.31%)
Dec 21, 2016 11.57 11.68 11.54 11.59 70,413 -0.03(-0.28%)
Dec 20, 2016 11.68 11.68 11.52 11.62 104,647 -0.04(-0.35%)
Dec 19, 2016 11.84 11.84 11.65 11.66 86,927 -0.09(-0.79%)
Dec 16, 2016 11.61 11.82 11.61 11.75 104,424 +0.17(+1.43%)
Dec 15, 2016 11.60 11.70 11.44 11.59 99,435 -0.08(-0.66%)
Dec 14, 2016 11.87 11.90 11.63 11.67 113,021 -0.14(-1.19%)
Dec 13, 2016 11.77 11.92 11.77 11.81 157,420 +0.00(+0.03%)
Dec 12, 2016 11.92 11.95 11.75 11.80 111,804 -0.08(-0.65%)
Dec 09, 2016 11.90 11.98 11.85 11.88 95,128 +0.00(+0.00%)
Dec 08, 2016 11.81 11.88 11.72 11.88 102,857 -0.00(-0.03%)
Dec 07, 2016 11.83 11.94 11.77 11.88 91,237 +0.12(+0.99%)
Dec 06, 2016 11.96 11.96 11.71 11.77 99,517 -0.15(-1.25%)
Dec 05, 2016 11.98 11.98 11.85 11.92 61,338 -0.02(-0.13%)
Dec 02, 2016 11.86 11.94 11.79 11.93 37,019 +0.11(+0.96%)
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.