Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 12.85 13.02 12.81 12.94 213,162 +0.07(+0.53%)
Jul 30, 2018 13.00 13.00 12.80 12.88 201,259 -0.02(-0.13%)
Jul 27, 2018 13.11 13.11 12.79 12.89 243,221 -0.13(-0.98%)
Jul 26, 2018 12.97 13.05 12.88 13.02 266,002 +0.06(+0.43%)
Jul 25, 2018 12.99 12.99 12.87 12.97 209,365 +0.07(+0.53%)
Jul 24, 2018 12.97 12.99 12.88 12.90 240,038 -0.11(-0.85%)
Jul 23, 2018 13.11 13.11 12.97 13.01 142,492 -0.04(-0.33%)
Jul 20, 2018 12.97 13.08 12.97 13.05 208,091 +0.15(+1.16%)
Jul 19, 2018 12.95 12.95 12.88 12.90 215,207 -0.06(-0.43%)
Jul 18, 2018 12.92 12.97 12.88 12.96 231,421 +0.01(+0.10%)
Jul 17, 2018 12.97 13.03 12.94 12.94 179,205 -0.11(-0.85%)
Jul 16, 2018 13.08 13.09 12.99 13.06 223,064 +0.03(+0.23%)
Jul 13, 2018 13.00 13.05 12.94 13.03 179,036 +0.06(+0.43%)
Jul 12, 2018 12.90 13.00 12.88 12.97 253,569 +0.10(+0.80%)
Jul 11, 2018 12.97 12.97 12.80 12.87 223,967 -0.11(-0.82%)
Jul 10, 2018 13.09 13.09 12.96 12.97 236,644 -0.07(-0.52%)
Jul 09, 2018 13.13 13.19 13.02 13.04 240,238 -0.03(-0.20%)
Jul 06, 2018 13.05 13.11 13.01 13.07 224,755 +0.03(+0.23%)
Jul 05, 2018 13.09 13.09 12.94 13.04 177,507 +0.10(+0.76%)
Jul 03, 2018 12.94 12.94 12.94 0 -0.02(-0.13%)
Jul 02, 2018 12.88 12.98 12.81 12.96 202,980 +0.15(+1.13%)
Jun 29, 2018 12.77 12.93 12.74 12.81 320,170 +0.10(+0.77%)
Jun 28, 2018 12.75 12.85 12.67 12.71 354,252 -0.01(-0.10%)
Jun 27, 2018 12.75 12.84 12.71 12.73 241,047 -0.06(-0.43%)
Jun 26, 2018 12.79 12.81 12.68 12.78 412,608 -0.01(-0.07%)
Jun 25, 2018 12.75 12.84 12.71 12.79 430,244 +0.06(+0.47%)
Jun 22, 2018 12.73 12.83 12.70 12.73 388,141 +0.00(+0.00%)
Jun 21, 2018 12.72 12.74 12.61 12.73 431,764 +0.02(+0.17%)
Jun 20, 2018 12.79 12.80 12.69 12.71 328,818 -0.12(-0.90%)
Jun 19, 2018 12.90 12.79 12.82 303,116 -0.07(-0.56%)
Jun 18, 2018 12.93 12.93 12.80 12.90 233,617 +0.02(+0.17%)
Jun 15, 2018 13.00 12.87 12.88 307,739 -0.13(-0.98%)
Jun 14, 2018 13.07 13.07 12.95 13.00 193,050 +0.03(+0.23%)
Jun 13, 2018 13.10 13.11 12.90 12.97 237,517 +0.03(+0.23%)
Jun 12, 2018 13.15 13.17 12.92 12.94 285,676 -0.15(-1.17%)
Jun 11, 2018 13.15 13.19 13.08 13.10 335,101 -0.07(-0.52%)
Jun 08, 2018 13.11 13.20 13.05 13.17 428,987 +0.13(+0.98%)
Jun 07, 2018 13.17 13.17 12.97 13.04 191,807 -0.08(-0.58%)
Jun 06, 2018 13.06 13.11 174,500 -0.12(-0.87%)
Jun 05, 2018 13.33 13.33 13.18 13.23 207,676 -0.06(-0.42%)
Jun 04, 2018 13.22 13.32 13.22 13.29 183,157 +0.11(+0.84%)
Jun 01, 2018 13.24 13.24 13.09 13.17 190,751 -0.01(-0.07%)
May 31, 2018 13.26 13.29 13.17 13.18 194,891 -0.17(-1.25%)
May 30, 2018 13.39 13.41 13.31 13.35 237,777 -0.11(-0.85%)
May 29, 2018 13.32 13.48 13.29 13.46 295,686 +0.10(+0.73%)
May 25, 2018 13.37 13.37 13.37 0 -0.03(-0.25%)
May 24, 2018 13.32 13.43 13.30 13.40 134,977 +0.00(+0.00%)
May 23, 2018 13.24 13.43 13.18 13.40 130,039 +0.15(+1.15%)
May 22, 2018 13.40 13.47 13.16 13.25 191,927 -0.19(-1.39%)
May 21, 2018 13.32 13.46 13.28 13.43 126,974 +0.14(+1.02%)
May 18, 2018 13.23 13.32 13.16 13.30 255,746 +0.06(+0.45%)
May 17, 2018 13.24 13.24 13.17 13.24 249,905 +0.03(+0.19%)
May 16, 2018 13.13 13.22 13.13 13.21 217,639 +0.07(+0.55%)
May 15, 2018 13.12 13.19 13.01 13.14 244,717 -0.04(-0.29%)
May 14, 2018 13.29 13.29 13.14 13.18 299,496 -0.04(-0.32%)
May 11, 2018 13.27 13.32 13.19 13.22 181,162 +0.00(+0.03%)
May 10, 2018 13.10 13.25 13.10 13.22 146,051 +0.19(+1.43%)
May 09, 2018 12.97 13.06 12.85 13.03 199,906 +0.14(+1.08%)
May 08, 2018 13.02 13.02 12.77 12.89 219,990 -0.12(-0.94%)
May 07, 2018 13.10 13.10 12.97 13.02 212,810 +0.01(+0.10%)
May 04, 2018 13.02 13.07 12.98 13.00 168,352 +0.02(+0.13%)
May 03, 2018 12.99 13.10 12.94 12.99 153,470 +0.03(+0.26%)
May 02, 2018 12.86 13.01 12.83 12.95 213,045 +0.11(+0.86%)
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.