Skip to main content

Brookfield Renewable (NY: BEP )

25.66 -0.14 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.01 13.01 12.86 12.97 116,009 -0.02(-0.13%)
May 30, 2017 13.15 13.15 12.97 12.98 292,120 -0.03(-0.26%)
May 26, 2017 13.08 13.08 12.88 13.02 109,696 +0.03(+0.25%)
May 25, 2017 13.11 13.13 12.95 12.98 171,787 -0.13(-0.99%)
May 24, 2017 13.08 13.12 12.96 13.11 190,538 -0.07(-0.56%)
May 23, 2017 13.39 13.40 13.14 13.19 205,205 -0.20(-1.49%)
May 22, 2017 13.19 13.42 13.19 13.39 102,823 +0.20(+1.51%)
May 19, 2017 13.00 13.24 12.96 13.19 138,878 +0.21(+1.63%)
May 18, 2017 12.98 13.04 12.81 12.98 293,293 +0.00(+0.00%)
May 17, 2017 12.92 13.00 12.83 12.98 188,990 -0.01(-0.06%)
May 16, 2017 13.03 13.11 12.93 12.98 207,554 +0.07(+0.50%)
May 15, 2017 12.87 12.92 12.81 12.92 127,635 +0.12(+0.92%)
May 12, 2017 12.81 12.92 12.74 12.80 232,592 -0.01(-0.10%)
May 11, 2017 12.79 12.91 12.77 12.81 179,671 +0.00(+0.00%)
May 10, 2017 12.75 12.85 12.68 12.81 137,595 +0.19(+1.52%)
May 09, 2017 12.74 12.75 12.57 12.62 157,400 -0.05(-0.39%)
May 08, 2017 12.70 12.74 12.55 12.67 157,467 +0.06(+0.48%)
May 05, 2017 12.42 12.74 12.42 12.61 155,707 +0.22(+1.81%)
May 04, 2017 12.42 12.45 12.31 12.39 224,133 -0.04(-0.30%)
May 03, 2017 12.33 12.45 12.31 12.42 292,858 -0.05(-0.39%)
May 02, 2017 12.33 12.50 12.26 12.47 252,569 +0.18(+1.42%)
May 01, 2017 12.39 12.43 12.23 12.30 113,985 -0.10(-0.82%)
Apr 28, 2017 12.46 12.47 12.37 12.40 110,090 -0.04(-0.36%)
Apr 27, 2017 12.44 12.47 12.39 12.44 121,115 +0.02(+0.16%)
Apr 26, 2017 12.49 12.49 12.37 12.42 92,558 -0.06(-0.49%)
Apr 25, 2017 12.50 12.54 12.42 12.48 95,642 -0.04(-0.32%)
Apr 24, 2017 12.62 12.62 12.50 12.52 143,832 +0.01(+0.10%)
Apr 21, 2017 12.59 12.61 12.43 12.51 164,225 -0.02(-0.16%)
Apr 20, 2017 12.56 12.59 12.44 12.53 60,069 +0.01(+0.06%)
Apr 19, 2017 12.72 12.72 12.47 12.52 242,279 -0.22(-1.72%)
Apr 18, 2017 12.70 12.85 12.70 12.74 182,600 +0.04(+0.35%)
Apr 17, 2017 12.54 12.70 12.54 12.70 201,703 +0.15(+1.23%)
Apr 13, 2017 12.61 12.64 12.52 12.54 90,629 -0.04(-0.36%)
Apr 12, 2017 12.55 12.60 12.51 12.59 106,180 +0.08(+0.62%)
Apr 11, 2017 12.39 12.52 12.39 12.51 109,830 +0.08(+0.65%)
Apr 10, 2017 12.39 12.48 12.29 12.43 206,114 +0.16(+1.29%)
Apr 07, 2017 12.21 12.31 12.20 12.27 78,548 +0.07(+0.57%)
Apr 06, 2017 12.10 12.21 12.05 12.20 72,350 +0.11(+0.91%)
Apr 05, 2017 12.07 12.10 12.02 12.09 97,316 +0.12(+1.02%)
Apr 04, 2017 11.87 12.04 11.83 11.97 172,541 +0.04(+0.31%)
Apr 03, 2017 12.03 12.07 11.89 11.93 122,498 -0.16(-1.34%)
Mar 31, 2017 12.06 12.19 12.06 12.10 160,133 +0.08(+0.64%)
Mar 30, 2017 12.09 12.10 12.00 12.02 93,509 -0.03(-0.24%)
Mar 29, 2017 11.95 12.06 11.90 12.05 89,027 +0.12(+0.99%)
Mar 28, 2017 11.98 12.04 11.87 11.93 210,184 +0.03(+0.24%)
Mar 27, 2017 11.87 11.99 11.80 11.90 79,130 +0.06(+0.48%)
Mar 24, 2017 11.73 11.91 11.72 11.85 103,750 +0.11(+0.97%)
Mar 23, 2017 11.71 11.82 11.71 11.73 64,048 +0.00(+0.03%)
Mar 22, 2017 11.52 11.73 11.48 11.73 81,924 +0.15(+1.30%)
Mar 21, 2017 11.74 11.74 11.56 11.58 126,384 -0.06(-0.49%)
Mar 20, 2017 11.70 11.72 11.57 11.63 107,333 -0.08(-0.69%)
Mar 17, 2017 11.74 11.80 11.71 11.71 94,935 -0.05(-0.42%)
Mar 16, 2017 11.78 11.85 11.67 11.76 106,893 +0.04(+0.31%)
Mar 15, 2017 11.49 11.78 11.46 11.73 255,356 +0.25(+2.16%)
Mar 14, 2017 11.58 11.60 11.45 11.48 135,767 -0.14(-1.23%)
Mar 13, 2017 11.71 11.71 11.58 11.62 223,191 -0.02(-0.21%)
Mar 10, 2017 11.66 11.69 11.62 11.65 213,565 +0.04(+0.32%)
Mar 09, 2017 11.63 11.65 11.58 11.61 122,626 -0.04(-0.38%)
Mar 08, 2017 11.69 11.72 11.61 11.65 251,416 -0.01(-0.10%)
Mar 07, 2017 11.71 11.72 11.64 11.67 183,593 -0.04(-0.38%)
Mar 06, 2017 11.82 11.82 11.69 11.71 127,939 -0.11(-0.90%)
Mar 03, 2017 11.85 11.88 11.76 11.82 229,731 -0.01(-0.07%)
Mar 02, 2017 11.96 11.96 11.82 11.82 438,534 -0.06(-0.51%)
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.