Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.39 11.45 11.25 11.40 52,100 +0.06(+0.51%)
Jun 29, 2015 11.67 11.67 11.33 11.34 118,479 -0.33(-2.83%)
Jun 26, 2015 11.83 11.86 11.67 11.67 52,215 -0.19(-1.59%)
Jun 25, 2015 11.81 11.88 11.79 11.86 133,296 +0.13(+1.11%)
Jun 24, 2015 11.79 11.81 11.71 11.73 56,008 -0.06(-0.52%)
Jun 23, 2015 11.68 11.79 11.62 11.79 79,211 +0.13(+1.12%)
Jun 22, 2015 11.67 11.69 11.53 11.66 62,017 +0.11(+0.96%)
Jun 19, 2015 11.66 11.73 11.50 11.55 67,839 -0.07(-0.56%)
Jun 18, 2015 11.48 11.71 11.48 11.61 116,833 +0.17(+1.44%)
Jun 17, 2015 11.27 11.46 11.26 11.45 80,331 +0.18(+1.60%)
Jun 16, 2015 11.27 11.30 11.20 11.27 83,156 +0.07(+0.58%)
Jun 15, 2015 11.33 11.33 11.18 11.20 71,291 -0.10(-0.85%)
Jun 12, 2015 11.32 11.48 11.25 11.30 167,012 -0.00(-0.03%)
Jun 11, 2015 11.45 11.46 11.25 11.30 63,238 -0.13(-1.18%)
Jun 10, 2015 11.27 11.52 11.22 11.44 242,215 +0.33(+2.94%)
Jun 09, 2015 10.96 11.14 10.96 11.11 123,504 +0.26(+2.41%)
Jun 08, 2015 10.86 11.02 10.47 10.85 340,162 +0.02(+0.14%)
Jun 05, 2015 11.04 11.18 10.82 10.84 203,291 -0.27(-2.46%)
Jun 04, 2015 11.59 11.65 11.10 11.11 184,886 -0.47(-4.08%)
Jun 03, 2015 11.89 11.89 11.52 11.58 61,288 -0.28(-2.33%)
Jun 02, 2015 11.78 11.89 11.76 11.86 105,518 +0.16(+1.40%)
Jun 01, 2015 11.66 11.78 11.62 11.69 128,875 +0.06(+0.48%)
May 29, 2015 11.41 11.65 11.34 11.64 127,818 +0.19(+1.64%)
May 28, 2015 11.48 11.57 11.29 11.45 163,281 -0.03(-0.30%)
May 27, 2015 11.56 11.64 11.42 11.48 185,032 -0.07(-0.63%)
May 26, 2015 11.66 11.66 11.53 11.56 142,070 -0.07(-0.62%)
May 22, 2015 11.74 11.63 11.63 11.63 152,380 -0.07(-0.59%)
May 21, 2015 11.79 11.81 11.67 11.70 120,220 -0.04(-0.36%)
May 20, 2015 11.74 11.80 11.63 11.74 170,810 +0.01(+0.10%)
May 19, 2015 11.80 11.86 11.68 11.73 175,880 -0.06(-0.52%)
May 18, 2015 11.93 11.93 11.68 11.79 82,267 -0.14(-1.15%)
May 15, 2015 11.97 12.00 11.90 11.93 86,615 -0.02(-0.19%)
May 14, 2015 12.11 12.14 11.92 11.95 107,474 -0.06(-0.54%)
May 13, 2015 12.07 12.12 11.95 12.01 153,251 -0.04(-0.35%)
May 12, 2015 12.01 12.16 11.84 12.06 207,159 -0.04(-0.35%)
May 11, 2015 12.07 12.21 12.05 12.10 98,336 +0.01(+0.06%)
May 08, 2015 12.14 12.27 12.05 12.09 113,323 +0.08(+0.67%)
May 07, 2015 11.92 12.19 11.87 12.01 80,271 +0.10(+0.87%)
May 06, 2015 12.22 12.22 11.76 11.91 106,490 -0.14(-1.17%)
May 05, 2015 12.26 12.40 12.05 12.05 54,576 -0.19(-1.59%)
May 04, 2015 12.11 12.32 12.05 12.24 128,495 +0.11(+0.94%)
May 01, 2015 12.38 12.38 12.10 12.13 84,000 -0.31(-2.48%)
Apr 30, 2015 12.51 12.54 12.41 12.44 42,462 -0.19(-1.51%)
Apr 29, 2015 12.67 12.75 12.55 12.63 36,988 +0.03(+0.21%)
Apr 28, 2015 12.75 12.82 12.60 12.60 41,520 -0.08(-0.63%)
Apr 27, 2015 12.63 12.71 12.54 12.68 65,237 +0.18(+1.43%)
Apr 24, 2015 12.60 12.62 12.48 12.50 57,123 -0.09(-0.70%)
Apr 23, 2015 12.66 12.75 12.53 12.59 68,403 -0.03(-0.21%)
Apr 22, 2015 12.59 12.65 12.53 12.62 58,987 +0.06(+0.52%)
Apr 21, 2015 12.53 12.57 12.49 12.55 40,487 -0.03(-0.27%)
Apr 20, 2015 12.60 12.73 12.51 12.59 57,453 -0.08(-0.63%)
Apr 17, 2015 12.69 12.77 12.57 12.67 72,353 -0.08(-0.60%)
Apr 16, 2015 12.41 12.77 12.35 12.74 114,836 +0.45(+3.66%)
Apr 15, 2015 12.20 12.43 12.14 12.29 119,470 +0.09(+0.72%)
Apr 14, 2015 12.20 12.26 12.18 12.20 29,768 +0.12(+0.98%)
Apr 13, 2015 12.06 12.16 12.06 12.09 84,402 -0.00(-0.03%)
Apr 10, 2015 12.19 12.20 12.06 12.09 69,019 +0.02(+0.13%)
Apr 09, 2015 12.17 12.35 12.06 12.08 58,256 -0.03(-0.25%)
Apr 08, 2015 12.31 12.32 12.11 12.11 70,512 -0.16(-1.34%)
Apr 07, 2015 12.69 12.69 12.25 12.27 98,643 -0.40(-3.16%)
Apr 06, 2015 12.74 12.81 12.64 12.67 87,103 -0.05(-0.42%)
Apr 02, 2015 12.48 12.72 12.72 12.72 210,605 +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.