Skip to main content

Brookfield Renewable (NY: BEP )

26.16 -0.07 (-0.27%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.39 11.44 11.25 11.40 52,108 +0.06(+0.51%)
Jun 29, 2015 11.67 11.67 11.33 11.34 118,496 -0.33(-2.83%)
Jun 26, 2015 11.83 11.86 11.67 11.67 52,222 -0.19(-1.59%)
Jun 25, 2015 11.81 11.88 11.79 11.86 133,315 +0.13(+1.11%)
Jun 24, 2015 11.79 11.81 11.71 11.73 56,016 -0.06(-0.52%)
Jun 23, 2015 11.68 11.79 11.62 11.79 79,223 +0.13(+1.12%)
Jun 22, 2015 11.67 11.69 11.53 11.66 62,026 +0.11(+0.96%)
Jun 19, 2015 11.66 11.73 11.50 11.55 67,849 -0.07(-0.56%)
Jun 18, 2015 11.48 11.71 11.48 11.61 116,850 +0.17(+1.44%)
Jun 17, 2015 11.27 11.46 11.26 11.45 80,343 +0.18(+1.60%)
Jun 16, 2015 11.27 11.30 11.20 11.27 83,168 +0.07(+0.58%)
Jun 15, 2015 11.32 11.32 11.18 11.20 71,302 -0.10(-0.85%)
Jun 12, 2015 11.32 11.48 11.25 11.30 167,037 -0.00(-0.03%)
Jun 11, 2015 11.44 11.46 11.24 11.30 63,248 -0.13(-1.18%)
Jun 10, 2015 11.26 11.52 11.21 11.44 242,250 +0.33(+2.94%)
Jun 09, 2015 10.96 11.14 10.96 11.11 123,522 +0.26(+2.41%)
Jun 08, 2015 10.86 11.01 10.47 10.85 340,212 +0.02(+0.14%)
Jun 05, 2015 11.04 11.18 10.82 10.83 203,321 -0.27(-2.46%)
Jun 04, 2015 11.59 11.64 11.10 11.11 184,913 -0.47(-4.08%)
Jun 03, 2015 11.89 11.89 11.52 11.58 61,297 -0.28(-2.33%)
Jun 02, 2015 11.78 11.89 11.76 11.85 105,534 +0.16(+1.40%)
Jun 01, 2015 11.66 11.78 11.62 11.69 128,894 +0.06(+0.48%)
May 29, 2015 11.41 11.64 11.34 11.64 127,837 +0.19(+1.64%)
May 28, 2015 11.47 11.57 11.29 11.45 163,305 -0.03(-0.30%)
May 27, 2015 11.56 11.64 11.42 11.48 185,059 -0.07(-0.63%)
May 26, 2015 11.65 11.65 11.53 11.55 142,091 -0.07(-0.62%)
May 22, 2015 11.74 11.63 11.63 11.63 152,403 -0.07(-0.59%)
May 21, 2015 11.78 11.81 11.67 11.70 120,238 -0.04(-0.36%)
May 20, 2015 11.73 11.80 11.63 11.74 170,835 +0.01(+0.10%)
May 19, 2015 11.80 11.86 11.68 11.73 175,906 -0.06(-0.52%)
May 18, 2015 11.92 11.92 11.68 11.79 82,279 -0.14(-1.15%)
May 15, 2015 11.97 12.00 11.90 11.92 86,628 -0.02(-0.19%)
May 14, 2015 12.10 12.14 11.92 11.95 107,490 -0.06(-0.54%)
May 13, 2015 12.07 12.12 11.95 12.01 153,273 -0.04(-0.35%)
May 12, 2015 12.01 12.16 11.83 12.05 207,189 -0.04(-0.35%)
May 11, 2015 12.07 12.21 12.05 12.10 98,351 +0.01(+0.06%)
May 08, 2015 12.14 12.27 12.05 12.09 113,339 +0.08(+0.67%)
May 07, 2015 11.91 12.18 11.87 12.01 80,283 +0.10(+0.86%)
May 06, 2015 12.21 12.21 11.76 11.91 106,506 -0.14(-1.17%)
May 05, 2015 12.26 12.40 12.05 12.05 54,584 -0.19(-1.59%)
May 04, 2015 12.10 12.32 12.05 12.24 128,514 +0.11(+0.94%)
May 01, 2015 12.37 12.37 12.10 12.13 84,013 -0.31(-2.48%)
Apr 30, 2015 12.50 12.53 12.41 12.44 42,468 -0.19(-1.51%)
Apr 29, 2015 12.67 12.75 12.55 12.63 36,993 +0.03(+0.21%)
Apr 28, 2015 12.74 12.82 12.60 12.60 41,526 -0.08(-0.63%)
Apr 27, 2015 12.63 12.71 12.54 12.68 65,247 +0.18(+1.43%)
Apr 24, 2015 12.60 12.61 12.48 12.50 57,131 -0.09(-0.70%)
Apr 23, 2015 12.66 12.75 12.52 12.59 68,413 -0.03(-0.21%)
Apr 22, 2015 12.58 12.65 12.53 12.61 58,996 +0.06(+0.52%)
Apr 21, 2015 12.53 12.57 12.49 12.55 40,493 -0.03(-0.27%)
Apr 20, 2015 12.60 12.73 12.51 12.58 57,462 -0.08(-0.63%)
Apr 17, 2015 12.69 12.76 12.57 12.66 72,363 -0.08(-0.60%)
Apr 16, 2015 12.41 12.77 12.35 12.74 114,853 +0.45(+3.66%)
Apr 15, 2015 12.20 12.42 12.14 12.29 119,488 +0.09(+0.72%)
Apr 14, 2015 12.20 12.26 12.18 12.20 29,772 +0.12(+0.98%)
Apr 13, 2015 12.06 12.16 12.06 12.08 84,414 -0.00(-0.03%)
Apr 10, 2015 12.19 12.20 12.06 12.09 69,029 +0.02(+0.13%)
Apr 09, 2015 12.17 12.34 12.06 12.07 58,264 -0.03(-0.25%)
Apr 08, 2015 12.31 12.31 12.10 12.10 70,522 -0.16(-1.34%)
Apr 07, 2015 12.69 12.69 12.25 12.27 98,658 -0.40(-3.16%)
Apr 06, 2015 12.74 12.81 12.64 12.67 87,116 -0.05(-0.42%)
Apr 02, 2015 12.48 12.72 12.72 12.72 210,636 +0.22(+1.77%)
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.