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 (%)
Sep 28, 2018 13.00 13.03 12.91 13.00 484,796 +0.02(+0.17%)
Sep 27, 2018 12.95 13.04 12.92 12.98 280,367 +0.03(+0.27%)
Sep 26, 2018 13.07 13.12 12.94 12.94 375,982 -0.08(-0.59%)
Sep 25, 2018 12.99 13.03 12.95 13.02 198,943 +0.02(+0.17%)
Sep 24, 2018 13.35 13.40 12.98 13.00 432,892 -0.35(-2.61%)
Sep 21, 2018 13.60 13.60 13.33 13.35 692,067 -0.17(-1.24%)
Sep 20, 2018 13.55 13.57 13.41 13.52 224,392 -0.02(-0.13%)
Sep 19, 2018 13.54 13.56 13.43 13.53 276,468 -0.00(-0.03%)
Sep 18, 2018 13.51 13.61 13.46 13.54 321,975 +0.10(+0.74%)
Sep 17, 2018 13.39 13.46 13.30 13.44 465,690 +0.12(+0.87%)
Sep 14, 2018 13.41 13.41 13.25 13.32 156,325 -0.03(-0.19%)
Sep 13, 2018 13.31 13.37 13.24 13.35 178,988 +0.07(+0.52%)
Sep 12, 2018 13.15 13.31 13.15 13.28 206,619 +0.12(+0.88%)
Sep 11, 2018 13.18 13.18 13.06 13.16 175,540 -0.01(-0.07%)
Sep 10, 2018 13.25 13.29 13.10 13.17 198,678 -0.06(-0.42%)
Sep 07, 2018 13.24 13.24 13.09 13.23 207,969 -0.04(-0.29%)
Sep 06, 2018 13.23 13.29 13.09 13.27 201,602 +0.06(+0.49%)
Sep 05, 2018 13.11 13.23 13.02 13.20 318,846 +0.12(+0.89%)
Sep 04, 2018 13.12 13.17 12.98 13.09 347,592 -0.14(-1.07%)
Aug 31, 2018 13.23 13.23 13.23 0 -0.12(-0.93%)
Aug 30, 2018 13.50 13.54 13.33 13.35 475,228 -0.28(-2.05%)
Aug 29, 2018 13.66 13.68 13.57 13.63 395,058 +0.02(+0.12%)
Aug 28, 2018 13.61 13.64 13.55 13.61 248,163 +0.05(+0.38%)
Aug 27, 2018 13.66 13.66 13.51 13.56 371,624 -0.03(-0.25%)
Aug 24, 2018 13.57 13.67 13.53 13.60 260,812 +0.07(+0.50%)
Aug 23, 2018 13.53 13.61 13.47 13.53 254,008 -0.05(-0.35%)
Aug 22, 2018 13.53 13.58 13.46 13.58 293,693 +0.09(+0.66%)
Aug 21, 2018 13.49 13.51 13.38 13.49 295,921 +0.06(+0.48%)
Aug 20, 2018 13.42 13.47 13.35 13.42 264,027 +0.03(+0.25%)
Aug 17, 2018 13.25 13.39 13.20 13.39 222,112 +0.23(+1.78%)
Aug 16, 2018 13.12 13.26 13.06 13.15 310,927 +0.08(+0.59%)
Aug 15, 2018 13.33 13.33 13.01 13.08 568,017 -0.20(-1.51%)
Aug 14, 2018 13.26 13.35 13.18 13.28 346,601 +0.04(+0.32%)
Aug 13, 2018 13.34 13.35 13.14 13.23 448,501 -0.01(-0.10%)
Aug 10, 2018 13.22 13.28 13.19 13.25 294,117 -0.02(-0.13%)
Aug 09, 2018 13.24 13.37 13.19 13.26 427,049 +0.06(+0.45%)
Aug 08, 2018 13.11 13.27 13.05 13.20 676,890 +0.17(+1.31%)
Aug 07, 2018 12.98 13.09 12.86 13.03 887,580 +0.07(+0.53%)
Aug 06, 2018 13.13 13.13 12.90 12.97 204,892 +0.04(+0.30%)
Aug 03, 2018 13.00 13.00 12.90 12.93 224,927 -0.04(-0.33%)
Aug 02, 2018 13.00 13.05 12.94 12.97 195,414 -0.06(-0.43%)
Aug 01, 2018 13.00 13.05 12.86 13.03 245,728 +0.08(+0.63%)
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%)
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.