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 (%)
Nov 30, 2018 12.36 12.42 12.27 12.41 239,320 +0.03(+0.25%)
Nov 29, 2018 12.44 12.44 12.29 12.38 315,331 -0.04(-0.31%)
Nov 28, 2018 12.31 12.42 12.19 12.42 511,223 +0.15(+1.26%)
Nov 27, 2018 12.23 12.30 12.21 12.27 317,674 +0.00(+0.04%)
Nov 26, 2018 12.42 12.44 12.15 12.26 463,967 +0.04(+0.35%)
Nov 23, 2018 12.11 12.24 12.06 12.22 230,800 +0.15(+1.25%)
Nov 21, 2018 12.07 12.07 12.07 0 +0.26(+2.22%)
Nov 20, 2018 11.96 12.00 11.78 11.81 533,863 -0.18(-1.51%)
Nov 19, 2018 11.91 12.06 11.91 11.99 282,111 +0.08(+0.69%)
Nov 16, 2018 11.85 11.96 11.85 11.91 250,111 +0.05(+0.44%)
Nov 15, 2018 11.94 11.97 11.83 11.85 434,347 -0.12(-0.97%)
Nov 14, 2018 12.16 12.18 11.96 11.97 554,088 -0.16(-1.31%)
Nov 13, 2018 12.35 12.35 12.08 12.13 328,828 -0.18(-1.43%)
Nov 12, 2018 12.27 12.37 12.24 12.31 226,963 +0.07(+0.56%)
Nov 09, 2018 12.16 12.27 12.11 12.24 245,225 +0.02(+0.14%)
Nov 08, 2018 12.31 12.37 12.14 12.22 278,247 -0.09(-0.70%)
Nov 07, 2018 12.34 12.40 12.22 12.31 311,873 +0.12(+0.95%)
Nov 06, 2018 12.02 12.23 12.02 12.19 359,906 +0.13(+1.11%)
Nov 05, 2018 11.93 12.07 11.93 12.06 417,669 +0.21(+1.81%)
Nov 02, 2018 11.80 11.88 11.64 11.84 389,243 +0.06(+0.47%)
Nov 01, 2018 11.75 12.02 11.67 11.79 485,797 +0.07(+0.62%)
Oct 31, 2018 12.10 12.10 11.21 11.71 1,287,830 -0.31(-2.57%)
Oct 30, 2018 12.03 12.15 11.94 12.02 367,480 -0.08(-0.64%)
Oct 29, 2018 12.26 12.40 12.05 12.10 372,663 -0.17(-1.37%)
Oct 26, 2018 12.30 12.36 12.19 12.27 399,945 -0.09(-0.70%)
Oct 25, 2018 12.44 12.52 12.34 12.35 399,743 -0.09(-0.73%)
Oct 24, 2018 12.48 12.63 12.41 12.44 356,205 -0.01(-0.10%)
Oct 23, 2018 12.43 12.53 12.40 12.46 305,722 -0.10(-0.79%)
Oct 22, 2018 12.49 12.61 12.40 12.55 375,309 +0.07(+0.59%)
Oct 19, 2018 12.50 12.58 12.46 12.48 237,082 +0.00(+0.00%)
Oct 18, 2018 12.57 12.63 12.45 12.48 376,868 -0.12(-0.99%)
Oct 17, 2018 12.65 12.69 12.56 12.61 261,793 -0.07(-0.58%)
Oct 16, 2018 12.62 12.78 12.62 12.68 206,392 +0.08(+0.65%)
Oct 15, 2018 12.60 12.75 12.52 12.60 186,024 +0.01(+0.10%)
Oct 12, 2018 12.59 12.59 12.44 12.58 373,422 +0.12(+0.93%)
Oct 11, 2018 12.52 12.58 12.41 12.47 649,843 -0.13(-1.06%)
Oct 10, 2018 12.77 12.80 12.58 12.60 450,286 -0.20(-1.54%)
Oct 09, 2018 12.88 12.90 12.72 12.80 256,830 -0.11(-0.83%)
Oct 08, 2018 12.89 12.95 12.87 12.91 126,691 +0.05(+0.40%)
Oct 05, 2018 12.89 12.90 12.78 12.86 322,934 +0.01(+0.10%)
Oct 04, 2018 13.07 13.07 12.79 12.84 498,063 -0.24(-1.81%)
Oct 03, 2018 13.23 13.23 13.03 13.08 260,348 -0.11(-0.85%)
Oct 02, 2018 13.16 13.21 13.06 13.19 180,852 +0.02(+0.16%)
Oct 01, 2018 13.04 13.26 13.04 13.17 428,514 +0.17(+1.32%)
Sep 28, 2018 13.00 13.03 12.91 13.00 484,867 +0.02(+0.17%)
Sep 27, 2018 12.95 13.04 12.92 12.98 280,408 +0.03(+0.27%)
Sep 26, 2018 13.07 13.12 12.94 12.94 376,037 -0.08(-0.59%)
Sep 25, 2018 12.99 13.03 12.95 13.02 198,972 +0.02(+0.17%)
Sep 24, 2018 13.35 13.40 12.98 13.00 432,955 -0.35(-2.61%)
Sep 21, 2018 13.60 13.60 13.32 13.35 692,169 -0.17(-1.24%)
Sep 20, 2018 13.54 13.56 13.41 13.51 224,425 -0.02(-0.13%)
Sep 19, 2018 13.54 13.56 13.43 13.53 276,509 -0.00(-0.03%)
Sep 18, 2018 13.51 13.60 13.46 13.53 322,022 +0.10(+0.74%)
Sep 17, 2018 13.38 13.45 13.30 13.44 465,758 +0.12(+0.87%)
Sep 14, 2018 13.41 13.41 13.25 13.32 156,348 -0.03(-0.19%)
Sep 13, 2018 13.31 13.37 13.24 13.35 179,014 +0.07(+0.52%)
Sep 12, 2018 13.15 13.31 13.15 13.28 206,650 +0.12(+0.88%)
Sep 11, 2018 13.17 13.17 13.06 13.16 175,566 -0.01(-0.07%)
Sep 10, 2018 13.25 13.29 13.10 13.17 198,707 -0.06(-0.42%)
Sep 07, 2018 13.24 13.24 13.09 13.23 207,999 -0.04(-0.29%)
Sep 06, 2018 13.23 13.29 13.09 13.26 201,631 +0.06(+0.49%)
Sep 05, 2018 13.11 13.23 13.01 13.20 318,893 +0.12(+0.89%)
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.