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 (%)
Jul 31, 2017 14.00 14.00 13.87 13.96 89,234 -0.02(-0.18%)
Jul 28, 2017 13.93 13.99 13.71 13.99 148,324 +0.14(+1.02%)
Jul 27, 2017 13.99 13.99 13.81 13.85 163,284 -0.15(-1.09%)
Jul 26, 2017 13.93 14.02 13.89 14.00 117,809 +0.07(+0.50%)
Jul 25, 2017 13.94 13.95 13.80 13.93 145,401 +0.02(+0.18%)
Jul 24, 2017 13.91 13.94 13.82 13.90 152,684 +0.06(+0.45%)
Jul 21, 2017 13.84 13.89 13.76 13.84 162,302 +0.01(+0.06%)
Jul 20, 2017 13.87 13.91 13.81 13.83 102,590 -0.04(-0.30%)
Jul 19, 2017 13.64 13.90 13.64 13.87 141,879 +0.25(+1.85%)
Jul 18, 2017 13.56 13.63 13.54 13.62 88,242 +0.09(+0.67%)
Jul 17, 2017 13.55 13.59 13.47 13.53 86,055 -0.09(-0.64%)
Jul 14, 2017 13.48 13.74 13.48 13.62 140,333 +0.17(+1.23%)
Jul 13, 2017 13.51 13.51 13.42 13.45 111,719 -0.04(-0.31%)
Jul 12, 2017 13.31 13.52 13.25 13.49 153,618 +0.26(+1.94%)
Jul 11, 2017 13.22 13.29 13.20 13.24 122,798 -0.11(-0.80%)
Jul 10, 2017 13.41 13.46 13.30 13.35 130,054 -0.03(-0.22%)
Jul 07, 2017 13.27 13.38 13.27 13.37 107,676 +0.09(+0.69%)
Jul 06, 2017 13.24 13.30 13.17 13.28 127,538 +0.05(+0.41%)
Jul 05, 2017 13.27 13.27 13.06 13.23 154,090 -0.09(-0.65%)
Jul 03, 2017 13.20 13.39 13.18 13.32 64,850 +0.12(+0.88%)
Jun 30, 2017 13.18 13.21 13.15 13.20 132,984 +0.03(+0.22%)
Jun 29, 2017 13.19 13.19 13.09 13.17 237,368 +0.00(+0.03%)
Jun 28, 2017 13.11 13.18 13.01 13.17 605,130 -0.48(-3.54%)
Jun 27, 2017 13.72 13.74 13.59 13.65 118,934 +0.04(+0.30%)
Jun 26, 2017 13.63 13.70 13.60 13.61 108,385 +0.02(+0.18%)
Jun 23, 2017 13.64 13.69 13.58 13.59 175,334 -0.10(-0.69%)
Jun 22, 2017 13.64 13.71 13.63 13.68 88,864 +0.07(+0.55%)
Jun 21, 2017 13.64 13.66 13.57 13.61 174,591 -0.06(-0.42%)
Jun 20, 2017 13.56 13.71 13.56 13.66 131,879 -0.04(-0.27%)
Jun 19, 2017 13.89 13.99 13.66 13.70 267,755 -0.33(-2.39%)
Jun 16, 2017 13.46 14.06 13.40 14.04 303,136 +0.58(+4.30%)
Jun 15, 2017 13.24 13.46 13.16 13.46 79,145 +0.17(+1.31%)
Jun 14, 2017 13.35 13.35 13.23 13.28 91,915 +0.00(+0.03%)
Jun 13, 2017 13.31 13.32 13.27 13.28 101,918 +0.08(+0.59%)
Jun 12, 2017 13.19 13.21 13.06 13.20 96,295 +0.12(+0.92%)
Jun 09, 2017 13.06 13.14 13.02 13.08 105,392 +0.05(+0.35%)
Jun 08, 2017 13.06 13.07 13.02 13.04 64,633 -0.04(-0.28%)
Jun 07, 2017 13.17 13.21 13.04 13.07 84,328 -0.12(-0.91%)
Jun 06, 2017 13.18 13.19 13.09 13.19 146,955 +0.07(+0.53%)
Jun 05, 2017 13.13 13.17 13.06 13.12 128,561 +0.02(+0.13%)
Jun 02, 2017 13.11 13.12 12.97 13.11 83,979 +0.02(+0.19%)
Jun 01, 2017 13.04 13.08 12.97 13.08 143,238 +0.12(+0.89%)
May 31, 2017 13.01 13.01 12.86 12.97 116,026 -0.02(-0.13%)
May 30, 2017 13.15 13.15 12.97 12.98 292,163 -0.03(-0.26%)
May 26, 2017 13.08 13.08 12.88 13.02 109,712 +0.03(+0.25%)
May 25, 2017 13.11 13.13 12.95 12.98 171,812 -0.13(-0.99%)
May 24, 2017 13.08 13.12 12.96 13.11 190,566 -0.07(-0.56%)
May 23, 2017 13.39 13.40 13.14 13.19 205,235 -0.20(-1.49%)
May 22, 2017 13.19 13.42 13.19 13.39 102,838 +0.20(+1.51%)
May 19, 2017 13.00 13.23 12.96 13.19 138,898 +0.21(+1.63%)
May 18, 2017 12.97 13.04 12.81 12.97 293,336 +0.00(+0.00%)
May 17, 2017 12.92 12.99 12.83 12.97 189,017 -0.01(-0.06%)
May 16, 2017 13.02 13.11 12.93 12.98 207,585 +0.07(+0.50%)
May 15, 2017 12.86 12.92 12.80 12.92 127,653 +0.12(+0.92%)
May 12, 2017 12.80 12.92 12.74 12.80 232,626 -0.01(-0.10%)
May 11, 2017 12.78 12.91 12.77 12.81 179,697 +0.00(+0.00%)
May 10, 2017 12.75 12.84 12.67 12.81 137,615 +0.19(+1.51%)
May 09, 2017 12.73 12.75 12.57 12.62 157,424 -0.05(-0.39%)
May 08, 2017 12.69 12.74 12.55 12.67 157,490 +0.06(+0.48%)
May 05, 2017 12.42 12.73 12.42 12.61 155,730 +0.22(+1.81%)
May 04, 2017 12.42 12.45 12.31 12.38 224,166 -0.04(-0.29%)
May 03, 2017 12.33 12.45 12.31 12.42 292,901 -0.05(-0.39%)
May 02, 2017 12.33 12.50 12.26 12.47 252,606 +0.18(+1.42%)
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.