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 (%)
Apr 30, 2018 12.77 12.88 12.69 12.83 589,793 +0.07(+0.53%)
Apr 27, 2018 12.66 12.76 12.65 12.76 119,674 +0.10(+0.80%)
Apr 26, 2018 12.72 12.72 12.61 12.66 400,739 +0.02(+0.17%)
Apr 25, 2018 12.77 12.77 12.58 12.64 225,467 -0.17(-1.35%)
Apr 24, 2018 12.92 12.92 12.74 12.81 177,146 -0.06(-0.49%)
Apr 23, 2018 13.00 13.00 12.83 12.87 171,435 -0.08(-0.59%)
Apr 20, 2018 12.96 13.10 12.92 12.95 162,016 -0.09(-0.68%)
Apr 19, 2018 13.14 13.16 12.98 13.04 144,694 -0.10(-0.74%)
Apr 18, 2018 13.27 13.28 13.11 13.13 187,448 -0.11(-0.86%)
Apr 17, 2018 13.21 13.31 13.14 13.25 207,691 +0.12(+0.90%)
Apr 16, 2018 13.05 13.21 13.04 13.13 170,679 +0.08(+0.58%)
Apr 13, 2018 13.04 13.11 13.00 13.05 162,839 +0.05(+0.39%)
Apr 12, 2018 13.11 13.12 12.94 13.00 285,595 -0.10(-0.74%)
Apr 11, 2018 13.05 13.13 12.97 13.10 139,475 +0.02(+0.13%)
Apr 10, 2018 12.86 13.10 12.86 13.08 275,935 +0.23(+1.81%)
Apr 09, 2018 12.83 12.97 12.79 12.85 199,366 +0.05(+0.40%)
Apr 06, 2018 13.02 13.02 12.78 12.80 262,595 -0.20(-1.53%)
Apr 05, 2018 12.95 13.05 12.87 13.00 552,594 +0.08(+0.59%)
Apr 04, 2018 13.06 13.06 12.81 12.92 643,940 -0.11(-0.88%)
Apr 03, 2018 13.16 13.17 13.01 13.04 292,444 -0.02(-0.16%)
Apr 02, 2018 13.15 13.26 13.01 13.06 221,239 -0.11(-0.80%)
Mar 29, 2018 13.16 13.16 13.16 0 -0.03(-0.22%)
Mar 28, 2018 13.00 13.28 12.96 13.19 319,001 +0.19(+1.50%)
Mar 27, 2018 12.97 13.10 12.88 13.00 194,701 +0.10(+0.79%)
Mar 26, 2018 12.91 12.91 12.79 12.90 145,914 +0.06(+0.46%)
Mar 23, 2018 12.86 13.04 12.79 12.84 228,955 -0.02(-0.16%)
Mar 22, 2018 12.83 12.93 12.74 12.86 156,972 +0.01(+0.10%)
Mar 21, 2018 12.77 13.02 12.75 12.85 272,794 +0.19(+1.47%)
Mar 20, 2018 12.81 12.87 12.64 12.66 305,531 -0.11(-0.86%)
Mar 19, 2018 12.72 12.78 12.60 12.77 255,779 +0.09(+0.73%)
Mar 16, 2018 12.90 12.90 12.65 12.68 271,163 -0.20(-1.58%)
Mar 15, 2018 12.99 12.99 12.80 12.88 172,048 -0.07(-0.56%)
Mar 14, 2018 12.89 12.97 12.82 12.95 190,780 +0.07(+0.56%)
Mar 13, 2018 12.96 12.96 12.84 12.88 240,564 -0.06(-0.49%)
Mar 12, 2018 12.93 13.03 12.86 12.94 408,635 +0.07(+0.56%)
Mar 09, 2018 12.79 12.91 12.78 12.87 194,658 +0.10(+0.76%)
Mar 08, 2018 12.86 12.88 12.72 12.77 178,227 -0.03(-0.26%)
Mar 07, 2018 12.84 12.72 12.81 158,121 -0.03(-0.20%)
Mar 06, 2018 12.83 12.94 12.80 12.83 242,300 +0.01(+0.10%)
Mar 05, 2018 12.74 12.87 12.67 12.82 327,460 +0.05(+0.36%)
Mar 02, 2018 12.88 12.90 12.75 12.77 218,971 -0.18(-1.37%)
Mar 01, 2018 13.14 13.14 12.68 12.95 471,577 -0.10(-0.75%)
Feb 28, 2018 13.27 13.27 13.02 13.05 264,172 -0.23(-1.72%)
Feb 27, 2018 13.49 13.53 13.24 13.28 277,231 -0.16(-1.22%)
Feb 26, 2018 13.53 13.64 13.39 13.44 488,736 -0.00(-0.03%)
Feb 23, 2018 13.43 13.54 13.37 13.45 177,808 +0.13(+0.98%)
Feb 22, 2018 13.29 13.32 229,021 -0.11(-0.84%)
Feb 21, 2018 13.61 13.61 13.41 13.43 187,099 -0.18(-1.32%)
Feb 20, 2018 13.63 13.64 13.48 13.61 447,419 -0.02(-0.15%)
Feb 16, 2018 13.63 13.63 13.63 0 +0.00(+0.00%)
Feb 15, 2018 13.55 13.66 13.49 13.63 251,824 +0.17(+1.25%)
Feb 14, 2018 13.53 13.63 13.42 13.46 189,998 -0.08(-0.56%)
Feb 13, 2018 13.51 13.55 13.38 13.54 220,550 +0.08(+0.56%)
Feb 12, 2018 13.59 13.65 13.34 13.46 309,054 -0.01(-0.06%)
Feb 09, 2018 13.43 13.49 13.15 13.47 380,312 +0.04(+0.31%)
Feb 08, 2018 13.59 13.61 13.42 13.43 235,135 -0.03(-0.19%)
Feb 07, 2018 13.72 13.82 13.41 13.45 495,617 +0.04(+0.31%)
Feb 06, 2018 13.41 13.65 13.30 13.41 588,612 +0.10(+0.76%)
Feb 05, 2018 13.39 13.46 13.18 13.31 298,513 -0.17(-1.28%)
Feb 02, 2018 13.80 13.87 13.40 13.48 309,137 -0.46(-3.31%)
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.