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 (%)
Aug 29, 2014 11.19 11.16 11.16 11.16 68,587 -0.03(-0.24%)
Aug 28, 2014 11.20 11.22 11.14 11.19 65,992 -0.01(-0.10%)
Aug 27, 2014 11.04 11.21 11.01 11.20 62,225 +0.16(+1.49%)
Aug 26, 2014 11.04 11.06 10.99 11.04 101,882 +0.04(+0.33%)
Aug 25, 2014 11.09 11.09 10.98 11.00 86,625 +0.00(+0.00%)
Aug 22, 2014 10.94 11.05 10.94 11.00 32,088 +0.07(+0.68%)
Aug 21, 2014 10.96 11.04 10.91 10.93 88,145 -0.02(-0.17%)
Aug 20, 2014 11.00 11.03 10.95 10.94 99,976 -0.06(-0.58%)
Aug 19, 2014 11.05 11.08 11.00 11.01 102,950 -0.07(-0.61%)
Aug 18, 2014 11.06 11.08 10.98 11.08 113,913 +0.03(+0.24%)
Aug 15, 2014 11.00 11.06 10.96 11.05 40,700 +0.09(+0.82%)
Aug 14, 2014 10.89 10.99 10.89 10.96 42,068 +0.09(+0.86%)
Aug 13, 2014 10.93 10.94 10.85 10.87 48,638 -0.01(-0.14%)
Aug 12, 2014 10.94 10.94 10.78 10.88 47,988 -0.04(-0.41%)
Aug 11, 2014 10.83 10.94 10.83 10.93 67,282 +0.08(+0.72%)
Aug 08, 2014 10.86 10.89 10.84 10.85 44,906 -0.07(-0.62%)
Aug 07, 2014 10.82 10.94 10.82 10.91 49,688 +0.07(+0.62%)
Aug 06, 2014 10.57 10.85 10.55 10.85 108,245 +0.18(+1.72%)
Aug 05, 2014 10.68 10.69 10.56 10.66 114,210 -0.09(-0.83%)
Aug 04, 2014 10.70 10.82 10.70 10.75 60,276 +0.05(+0.45%)
Aug 01, 2014 10.65 10.74 10.63 10.71 70,331 +0.09(+0.84%)
Jul 31, 2014 10.68 10.76 10.61 10.62 108,585 -0.13(-1.25%)
Jul 30, 2014 10.87 10.94 10.74 10.75 144,663 -0.16(-1.47%)
Jul 29, 2014 10.92 10.97 10.88 10.91 338,910 -0.04(-0.34%)
Jul 28, 2014 10.85 10.97 10.83 10.95 31,743 +0.12(+1.14%)
Jul 25, 2014 10.99 10.99 10.81 10.82 69,268 -0.13(-1.19%)
Jul 24, 2014 11.01 11.02 10.94 10.96 27,494 -0.03(-0.27%)
Jul 23, 2014 10.79 11.01 10.77 10.99 67,702 +0.21(+1.94%)
Jul 22, 2014 10.88 10.90 10.75 10.78 115,498 -0.09(-0.83%)
Jul 21, 2014 10.85 10.88 10.82 10.87 90,196 +0.06(+0.52%)
Jul 18, 2014 10.85 10.88 10.80 10.81 66,144 -0.03(-0.31%)
Jul 17, 2014 10.87 10.87 10.82 10.84 42,698 -0.01(-0.07%)
Jul 16, 2014 10.89 10.89 10.82 10.85 92,728 +0.02(+0.21%)
Jul 15, 2014 10.88 10.91 10.81 10.83 72,695 -0.08(-0.72%)
Jul 14, 2014 10.98 11.07 10.91 10.91 205,309 -0.04(-0.34%)
Jul 11, 2014 11.02 11.02 10.92 10.94 63,167 -0.09(-0.78%)
Jul 10, 2014 11.05 11.06 10.97 11.03 88,033 +0.01(+0.14%)
Jul 09, 2014 11.02 11.03 10.96 11.02 101,301 +0.04(+0.34%)
Jul 08, 2014 11.05 11.05 10.96 10.98 53,313 -0.05(-0.44%)
Jul 07, 2014 11.12 11.12 10.98 11.03 82,743 -0.09(-0.84%)
Jul 03, 2014 11.05 11.12 11.12 11.12 40,157 +0.06(+0.54%)
Jul 02, 2014 11.09 11.20 11.04 11.06 126,621 +0.01(+0.13%)
Jul 01, 2014 11.13 11.13 10.99 11.05 29,309 -0.02(-0.20%)
Jun 30, 2014 11.02 11.07 11.01 11.07 48,796 +0.05(+0.47%)
Jun 27, 2014 11.01 11.04 10.96 11.02 46,515 -0.02(-0.20%)
Jun 26, 2014 10.97 11.04 10.97 11.04 17,618 +0.03(+0.24%)
Jun 25, 2014 10.98 11.02 10.93 11.01 81,254 +0.07(+0.65%)
Jun 24, 2014 11.00 11.00 10.93 10.94 69,708 -0.06(-0.51%)
Jun 23, 2014 11.00 11.07 10.97 11.00 80,186 +0.02(+0.20%)
Jun 20, 2014 10.83 10.98 10.83 10.97 60,257 +0.15(+1.35%)
Jun 19, 2014 10.86 10.89 10.77 10.83 73,362 -0.02(-0.14%)
Jun 18, 2014 10.79 10.86 10.75 10.84 54,303 +0.05(+0.45%)
Jun 17, 2014 10.80 10.87 10.79 10.79 127,304 -0.06(-0.52%)
Jun 16, 2014 10.71 10.86 10.71 10.85 49,195 +0.15(+1.36%)
Jun 13, 2014 10.69 10.72 10.66 10.71 36,471 +0.01(+0.10%)
Jun 12, 2014 10.71 10.71 10.65 10.69 68,377 +0.03(+0.25%)
Jun 11, 2014 10.72 10.74 10.60 10.67 108,299 +0.02(+0.18%)
Jun 10, 2014 10.74 10.74 10.64 10.65 149,773 -0.05(-0.45%)
Jun 06, 2014 10.73 10.75 10.66 10.70 79,964 -0.02(-0.21%)
Jun 05, 2014 10.62 10.74 10.58 10.72 165,577 +0.12(+1.16%)
Jun 04, 2014 10.68 10.70 10.60 10.60 130,632 -0.10(-0.94%)
Jun 03, 2014 10.70 10.71 10.65 10.70 138,722 +0.00(+0.00%)
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.