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 (%)
Jun 30, 2014 11.01 11.07 11.01 11.07 48,803 +0.05(+0.47%)
Jun 27, 2014 11.01 11.04 10.96 11.01 46,522 -0.02(-0.20%)
Jun 26, 2014 10.97 11.04 10.97 11.04 17,621 +0.03(+0.24%)
Jun 25, 2014 10.98 11.02 10.92 11.01 81,266 +0.07(+0.65%)
Jun 24, 2014 11.00 11.00 10.92 10.94 69,718 -0.06(-0.51%)
Jun 23, 2014 11.00 11.07 10.97 11.00 80,198 +0.02(+0.20%)
Jun 20, 2014 10.83 10.98 10.83 10.97 60,266 +0.15(+1.35%)
Jun 19, 2014 10.86 10.89 10.76 10.83 73,373 -0.02(-0.14%)
Jun 18, 2014 10.79 10.86 10.75 10.84 54,311 +0.05(+0.45%)
Jun 17, 2014 10.80 10.87 10.79 10.79 127,323 -0.06(-0.52%)
Jun 16, 2014 10.70 10.86 10.70 10.85 49,202 +0.15(+1.36%)
Jun 13, 2014 10.69 10.72 10.66 10.70 36,476 +0.01(+0.10%)
Jun 12, 2014 10.71 10.71 10.64 10.69 68,387 +0.03(+0.25%)
Jun 11, 2014 10.72 10.73 10.60 10.67 108,315 +0.02(+0.17%)
Jun 10, 2014 10.74 10.74 10.64 10.65 149,795 -0.05(-0.45%)
Jun 06, 2014 10.73 10.75 10.66 10.70 79,975 -0.02(-0.21%)
Jun 05, 2014 10.62 10.73 10.58 10.72 165,601 +0.12(+1.16%)
Jun 04, 2014 10.68 10.70 10.60 10.60 130,651 -0.10(-0.94%)
Jun 03, 2014 10.70 10.70 10.64 10.70 138,742 +0.00(+0.00%)
Jun 02, 2014 10.69 10.74 10.67 10.70 135,837 -0.04(-0.42%)
May 30, 2014 10.82 10.84 10.70 10.74 1,026,960 -0.46(-4.13%)
May 29, 2014 11.02 11.28 11.00 11.20 89,130 +0.16(+1.42%)
May 28, 2014 11.09 11.09 10.96 11.05 78,286 -0.04(-0.35%)
May 27, 2014 11.05 11.12 11.03 11.09 101,555 +0.11(+0.98%)
May 23, 2014 10.96 10.98 10.98 10.98 52,845 -0.03(-0.24%)
May 22, 2014 10.97 11.02 10.91 11.00 33,424 +0.07(+0.68%)
May 21, 2014 10.90 10.98 10.90 10.93 46,331 -0.07(-0.61%)
May 20, 2014 11.02 11.02 10.90 11.00 46,865 -0.09(-0.77%)
May 19, 2014 11.04 11.12 11.04 11.08 23,699 +0.09(+0.78%)
May 16, 2014 10.95 11.02 10.92 11.00 17,549 +0.10(+0.95%)
May 15, 2014 10.92 10.92 10.81 10.89 33,869 -0.05(-0.44%)
May 14, 2014 10.86 10.94 10.86 10.94 19,288 +0.07(+0.65%)
May 13, 2014 10.93 10.98 10.86 10.87 50,330 -0.08(-0.74%)
May 12, 2014 10.90 10.96 10.86 10.95 35,983 +0.05(+0.47%)
May 09, 2014 10.99 11.01 10.88 10.90 53,937 -0.17(-1.57%)
May 08, 2014 10.99 11.09 10.98 11.07 47,189 +0.04(+0.37%)
May 07, 2014 10.95 11.03 10.91 11.03 82,743 +0.14(+1.33%)
May 06, 2014 10.98 10.98 10.83 10.89 46,636 -0.08(-0.74%)
May 05, 2014 11.02 11.02 10.91 10.97 53,549 +0.02(+0.20%)
May 02, 2014 10.90 11.03 10.90 10.95 68,804 +0.11(+0.99%)
May 01, 2014 10.79 10.85 10.77 10.84 86,356 +0.04(+0.41%)
Apr 30, 2014 10.76 10.87 10.76 10.80 27,460 +0.05(+0.45%)
Apr 29, 2014 10.83 10.87 10.75 10.75 22,912 -0.00(-0.03%)
Apr 28, 2014 10.76 10.77 10.66 10.75 20,348 +0.01(+0.10%)
Apr 25, 2014 10.71 10.78 10.68 10.74 40,960 +0.06(+0.52%)
Apr 24, 2014 10.55 10.74 10.46 10.69 55,285 +0.14(+1.34%)
Apr 23, 2014 10.56 10.58 10.50 10.54 42,920 -0.05(-0.46%)
Apr 22, 2014 10.66 10.66 10.56 10.59 31,696 -0.07(-0.66%)
Apr 21, 2014 10.70 10.75 10.64 10.66 47,011 -0.12(-1.07%)
Apr 17, 2014 10.86 10.78 10.78 10.78 28,040 -0.04(-0.41%)
Apr 16, 2014 10.67 10.83 10.65 10.82 32,475 +0.12(+1.11%)
Apr 15, 2014 10.60 10.72 10.57 10.70 50,734 +0.01(+0.10%)
Apr 14, 2014 10.82 10.82 10.62 10.69 84,504 -0.19(-1.74%)
Apr 11, 2014 10.79 10.90 10.76 10.88 60,163 -0.08(-0.74%)
Apr 10, 2014 10.97 11.00 10.89 10.96 68,284 -0.03(-0.27%)
Apr 09, 2014 10.89 11.02 10.85 10.99 95,480 +0.13(+1.23%)
Apr 08, 2014 10.77 10.88 10.76 10.86 56,089 +0.15(+1.42%)
Apr 07, 2014 10.84 10.84 10.57 10.71 79,400 -0.09(-0.86%)
Apr 04, 2014 10.87 10.89 10.71 10.80 112,863 +0.03(+0.31%)
Apr 03, 2014 10.75 10.79 10.71 10.77 115,505 -0.02(-0.17%)
Apr 02, 2014 10.64 10.79 10.52 10.79 69,804 +0.11(+1.01%)
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.