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 (%)
Mar 31, 2017 12.06 12.19 12.06 12.10 160,133 +0.08(+0.64%)
Mar 30, 2017 12.09 12.10 12.00 12.02 93,509 -0.03(-0.24%)
Mar 29, 2017 11.95 12.06 11.90 12.05 89,027 +0.12(+0.99%)
Mar 28, 2017 11.98 12.04 11.87 11.93 210,184 +0.03(+0.24%)
Mar 27, 2017 11.87 11.99 11.80 11.90 79,130 +0.06(+0.48%)
Mar 24, 2017 11.73 11.91 11.72 11.85 103,750 +0.11(+0.97%)
Mar 23, 2017 11.71 11.82 11.71 11.73 64,048 +0.00(+0.03%)
Mar 22, 2017 11.52 11.73 11.48 11.73 81,924 +0.15(+1.30%)
Mar 21, 2017 11.74 11.74 11.56 11.58 126,384 -0.06(-0.49%)
Mar 20, 2017 11.70 11.72 11.57 11.63 107,333 -0.08(-0.69%)
Mar 17, 2017 11.74 11.80 11.71 11.71 94,935 -0.05(-0.42%)
Mar 16, 2017 11.78 11.85 11.67 11.76 106,893 +0.04(+0.31%)
Mar 15, 2017 11.49 11.78 11.46 11.73 255,356 +0.25(+2.16%)
Mar 14, 2017 11.58 11.60 11.45 11.48 135,767 -0.14(-1.23%)
Mar 13, 2017 11.71 11.71 11.58 11.62 223,191 -0.02(-0.21%)
Mar 10, 2017 11.66 11.69 11.62 11.65 213,565 +0.04(+0.32%)
Mar 09, 2017 11.63 11.65 11.58 11.61 122,626 -0.04(-0.38%)
Mar 08, 2017 11.69 11.72 11.61 11.65 251,416 -0.01(-0.10%)
Mar 07, 2017 11.71 11.72 11.64 11.67 183,593 -0.04(-0.38%)
Mar 06, 2017 11.82 11.82 11.69 11.71 127,939 -0.11(-0.90%)
Mar 03, 2017 11.85 11.88 11.76 11.82 229,731 -0.01(-0.07%)
Mar 02, 2017 11.96 11.96 11.82 11.82 438,534 -0.06(-0.51%)
Mar 01, 2017 11.96 12.00 11.85 11.89 328,183 +0.03(+0.27%)
Feb 28, 2017 12.13 12.14 11.85 11.85 394,691 -0.27(-2.25%)
Feb 27, 2017 12.22 12.24 12.10 12.13 118,795 -0.12(-0.96%)
Feb 24, 2017 12.28 12.28 12.13 12.24 137,145 -0.04(-0.37%)
Feb 23, 2017 12.12 12.33 12.09 12.29 321,836 +0.31(+2.56%)
Feb 22, 2017 11.99 12.05 11.93 11.98 110,035 +0.02(+0.17%)
Feb 21, 2017 11.95 11.98 11.86 11.96 218,364 +0.09(+0.78%)
Feb 17, 2017 11.87 11.87 11.87 0 -0.04(-0.30%)
Feb 16, 2017 11.93 11.97 11.85 11.91 136,477 +0.04(+0.34%)
Feb 15, 2017 11.77 11.87 11.77 11.87 120,039 +0.08(+0.65%)
Feb 14, 2017 11.93 11.93 11.75 11.79 134,118 -0.07(-0.61%)
Feb 13, 2017 11.83 11.93 11.83 11.86 154,493 +0.04(+0.31%)
Feb 10, 2017 11.94 11.99 11.80 11.82 181,415 -0.06(-0.51%)
Feb 09, 2017 11.96 12.01 11.87 11.89 145,964 -0.01(-0.10%)
Feb 08, 2017 11.88 11.96 11.85 11.90 82,992 -0.00(-0.03%)
Feb 07, 2017 12.00 12.06 11.90 11.90 112,570 -0.19(-1.57%)
Feb 06, 2017 12.15 12.15 11.91 12.09 104,398 -0.05(-0.40%)
Feb 03, 2017 12.05 12.39 11.91 12.14 259,804 +0.21(+1.76%)
Feb 02, 2017 12.05 12.16 11.92 11.93 113,504 -0.19(-1.60%)
Feb 01, 2017 12.11 12.14 12.01 12.12 59,307 -0.07(-0.60%)
Jan 31, 2017 11.94 12.20 11.94 12.20 135,857 +0.29(+2.48%)
Jan 30, 2017 12.06 12.06 11.88 11.90 67,714 -0.14(-1.17%)
Jan 27, 2017 12.01 12.08 11.98 12.04 71,319 +0.03(+0.23%)
Jan 26, 2017 12.03 12.04 11.89 12.01 100,575 +0.04(+0.34%)
Jan 25, 2017 12.01 12.11 11.87 11.97 129,395 +0.05(+0.44%)
Jan 24, 2017 11.74 11.94 11.69 11.92 85,557 +0.26(+2.25%)
Jan 23, 2017 11.67 11.68 11.55 11.66 96,385 +0.04(+0.38%)
Jan 20, 2017 11.62 11.69 11.53 11.62 86,380 -0.04(-0.31%)
Jan 19, 2017 11.64 11.69 11.59 11.65 120,182 -0.05(-0.45%)
Jan 18, 2017 11.97 12.00 11.66 11.70 89,098 -0.30(-2.52%)
Jan 17, 2017 11.91 12.05 11.91 12.01 91,960 +0.20(+1.67%)
Jan 13, 2017 11.81 11.81 11.81 0 +0.02(+0.21%)
Jan 12, 2017 11.88 11.94 11.70 11.78 121,503 -0.10(-0.81%)
Jan 11, 2017 11.78 11.88 11.68 11.88 99,567 +0.16(+1.34%)
Jan 10, 2017 11.76 11.86 11.70 11.72 87,296 -0.06(-0.55%)
Jan 09, 2017 11.78 11.80 11.73 11.79 185,560 -0.03(-0.24%)
Jan 06, 2017 11.83 11.87 11.82 11.82 48,612 +0.01(+0.07%)
Jan 05, 2017 11.84 11.89 11.75 11.81 88,439 -0.00(-0.03%)
Jan 04, 2017 11.81 11.85 11.78 11.81 79,005 +0.11(+0.93%)
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.