Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

26.42 +0.21 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.980 9.980 9.903 9.918 52,002 -0.01(-0.07%)
Nov 27, 2013 9.929 9.954 9.720 9.925 52,147 +0.01(+0.15%)
Nov 26, 2013 10.13 10.17 9.910 9.910 76,557 -0.20(-1.96%)
Nov 25, 2013 10.10 10.17 10.02 10.11 73,172 +0.12(+1.21%)
Nov 22, 2013 9.764 9.987 9.764 9.987 51,423 +0.23(+2.37%)
Nov 21, 2013 9.760 9.837 9.731 9.756 73,240 -0.05(-0.56%)
Nov 20, 2013 9.951 9.951 9.740 9.811 62,401 -0.07(-0.70%)
Nov 19, 2013 10.04 10.07 9.874 9.881 65,693 -0.15(-1.53%)
Nov 18, 2013 10.14 10.14 10.02 10.03 62,707 -0.00(-0.04%)
Nov 15, 2013 10.17 10.17 10.02 10.04 86,877 -0.05(-0.51%)
Nov 14, 2013 10.16 10.16 9.973 10.09 48,860 +0.14(+1.36%)
Nov 12, 2013 10.06 10.08 9.892 9.954 75,637 -0.10(-1.02%)
Nov 11, 2013 10.05 10.08 10.00 10.06 198,178 +0.01(+0.07%)
Nov 08, 2013 10.10 10.10 10.01 10.05 100,967 -0.04(-0.36%)
Nov 07, 2013 10.14 10.15 10.08 10.09 104,905 +0.01(+0.14%)
Nov 06, 2013 10.05 10.16 10.05 10.07 101,504 +0.05(+0.52%)
Nov 05, 2013 10.12 10.12 9.800 10.02 143,768 +0.02(+0.18%)
Nov 04, 2013 9.914 10.01 9.819 10.00 97,874 +0.20(+2.02%)
Nov 01, 2013 9.976 10.26 9.753 9.804 191,600 -0.26(-2.55%)
Oct 31, 2013 10.08 10.09 9.896 10.06 31,127 +0.07(+0.73%)
Oct 30, 2013 10.05 10.05 9.932 9.987 37,904 +0.04(+0.44%)
Oct 29, 2013 9.837 10.01 9.837 9.943 70,576 +0.11(+1.12%)
Oct 28, 2013 9.907 9.926 9.789 9.833 80,771 -0.05(-0.52%)
Oct 25, 2013 9.815 9.892 9.705 9.885 287,048 +0.13(+1.35%)
Oct 24, 2013 9.808 9.870 9.734 9.753 309,553 -0.10(-1.00%)
Oct 23, 2013 9.885 9.907 9.819 9.852 56,822 -0.04(-0.37%)
Oct 22, 2013 9.980 10.06 9.888 9.888 48,964 -0.12(-1.21%)
Oct 21, 2013 10.03 10.14 9.991 10.01 99,373 +0.03(+0.33%)
Oct 18, 2013 9.800 9.987 9.775 9.976 218,057 +0.23(+2.41%)
Oct 17, 2013 9.734 9.764 9.679 9.742 147,655 +0.06(+0.61%)
Oct 16, 2013 9.540 9.690 9.526 9.683 74,665 +0.10(+1.07%)
Oct 15, 2013 9.375 9.609 9.339 9.580 99,465 +0.10(+1.08%)
Oct 14, 2013 9.353 9.533 9.342 9.478 39,973 +0.12(+1.29%)
Oct 11, 2013 9.379 9.397 9.328 9.357 139,900 +0.00(+0.00%)
Oct 10, 2013 9.430 9.430 9.306 9.357 96,436 +0.03(+0.35%)
Oct 09, 2013 9.324 9.385 9.306 9.324 77,665 -0.08(-0.90%)
Oct 08, 2013 9.507 9.526 9.281 9.408 67,566 -0.18(-1.87%)
Oct 07, 2013 9.676 9.738 9.533 9.587 75,383 -0.10(-1.02%)
Oct 04, 2013 9.764 9.767 9.639 9.687 28,924 -0.19(-1.93%)
Oct 03, 2013 9.848 9.877 9.701 9.877 37,014 -0.04(-0.40%)
Oct 02, 2013 9.713 9.931 9.713 9.916 28,506 +0.21(+2.17%)
Oct 01, 2013 9.782 9.782 9.287 9.706 89,987 +0.15(+1.60%)
Sep 27, 2013 9.495 9.611 9.422 9.553 119,384 +0.04(+0.42%)
Sep 26, 2013 9.545 9.545 9.444 9.513 29,015 -0.00(-0.03%)
Sep 25, 2013 9.580 9.608 9.501 9.515 38,088 -0.03(-0.30%)
Sep 24, 2013 9.533 9.613 9.497 9.544 69,997 -0.01(-0.11%)
Sep 23, 2013 9.584 9.613 9.523 9.555 36,584 -0.09(-0.98%)
Sep 20, 2013 9.858 9.858 9.588 9.649 51,383 -0.12(-1.18%)
Sep 19, 2013 9.927 10.07 9.699 9.764 41,959 -0.10(-0.99%)
Sep 18, 2013 9.555 9.873 9.551 9.862 67,934 +0.28(+2.94%)
Sep 17, 2013 9.537 9.590 9.515 9.580 68,862 +0.08(+0.87%)
Sep 16, 2013 9.551 9.606 9.483 9.497 62,584 +0.07(+0.69%)
Sep 13, 2013 9.418 9.519 9.415 9.432 51,003 +0.01(+0.15%)
Sep 12, 2013 9.382 9.494 9.360 9.418 45,340 +0.04(+0.42%)
Sep 11, 2013 9.472 9.472 9.360 9.378 31,563 -0.10(-1.07%)
Sep 10, 2013 9.425 9.479 9.389 9.479 45,559 +0.10(+1.12%)
Sep 09, 2013 9.389 9.417 9.338 9.374 33,388 +0.00(+0.04%)
Sep 06, 2013 9.526 9.526 9.371 9.371 23,480 -0.09(-0.95%)
Sep 05, 2013 9.569 9.602 9.404 9.461 28,739 -0.03(-0.34%)
Sep 04, 2013 9.230 9.627 9.205 9.494 61,892 +0.28(+3.09%)
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.