Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BEP.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 37.64 | 0.41 | 1.10% | 37.50 | 37.72 | 37.35 | 214,828 |
| Sep 25 2024 | 37.23 | 0.54 | 1.47% | 36.54 | 37.32 | 36.54 | 236,061 |
| Sep 24 2024 | 36.69 | 0.52 | 1.44% | 36.24 | 36.80 | 36.24 | 173,928 |
| Sep 23 2024 | 36.17 | 0.17 | 0.47% | 36.04 | 36.38 | 35.94 | 293,526 |
| Sep 20 2024 | 36.00 | 0.22 | 0.61% | 35.40 | 36.10 | 35.40 | 593,468 |
| Sep 19 2024 | 35.78 | 0.06 | 0.17% | 36.02 | 36.02 | 35.30 | 234,434 |
| Sep 18 2024 | 35.72 | -0.07 | -0.20% | 35.53 | 36.11 | 35.43 | 190,224 |
| Sep 17 2024 | 35.79 | -0.11 | -0.31% | 35.93 | 36.36 | 35.48 | 262,918 |
| Sep 16 2024 | 35.90 | 0.33 | 0.93% | 35.53 | 36.06 | 35.17 | 227,806 |
| Sep 13 2024 | 35.57 | 0.19 | 0.54% | 35.88 | 35.95 | 34.97 | 354,167 |
| Sep 12 2024 | 35.38 | 1.14 | 3.33% | 34.37 | 35.75 | 34.37 | 370,809 |
| Sep 11 2024 | 34.24 | 0.72 | 2.15% | 33.56 | 34.43 | 33.43 | 355,216 |
| Sep 10 2024 | 33.52 | 0.72 | 2.20% | 32.62 | 33.57 | 32.56 | 491,398 |
| Sep 09 2024 | 32.80 | -0.18 | -0.55% | 33.18 | 33.18 | 31.89 | 576,448 |
| Sep 06 2024 | 32.98 | -0.67 | -1.99% | 33.80 | 33.80 | 32.54 | 470,520 |
| Sep 05 2024 | 33.65 | -0.05 | -0.15% | 33.75 | 34.18 | 33.40 | 170,965 |
| Sep 04 2024 | 33.70 | 1.22 | 3.76% | 32.38 | 33.82 | 32.36 | 361,898 |
| Sep 03 2024 | 32.48 | -0.56 | -1.69% | 32.90 | 33.00 | 32.04 | 213,586 |
| Aug 30 2024 | 33.04 | -0.55 | -1.64% | 33.41 | 33.50 | 32.62 | 203,308 |
| Aug 29 2024 | 33.59 | -0.18 | -0.53% | 33.82 | 33.94 | 33.30 | 513,368 |
| Aug 28 2024 | 33.77 | 0.04 | 0.12% | 33.60 | 34.01 | 33.41 | 325,535 |
| Aug 27 2024 | 33.73 | 0.83 | 2.52% | 33.60 | 33.84 | 33.15 | 205,335 |
| Aug 26 2024 | 32.90 | 0.00 | 0.00% | 32.90 | 32.90 | 32.90 | 0 |
| Aug 23 2024 | 32.90 | 1.09 | 3.43% | 32.10 | 33.67 | 31.94 | 819,932 |
| Aug 22 2024 | 31.81 | -0.74 | -2.27% | 32.50 | 32.59 | 31.68 | 408,796 |
| Aug 21 2024 | 32.55 | -0.05 | -0.15% | 32.59 | 32.83 | 32.42 | 319,125 |
| Aug 20 2024 | 32.60 | -0.21 | -0.64% | 32.90 | 33.13 | 32.39 | 337,073 |
| Aug 19 2024 | 32.81 | -0.61 | -1.83% | 33.24 | 33.69 | 32.78 | 279,014 |
| Aug 16 2024 | 33.42 | -0.51 | -1.50% | 34.06 | 34.06 | 33.16 | 183,134 |
| Aug 15 2024 | 33.93 | 0.53 | 1.59% | 33.22 | 34.34 | 33.22 | 252,824 |
| Aug 14 2024 | 33.40 | -0.04 | -0.12% | 33.48 | 33.60 | 33.05 | 125,848 |
| Aug 13 2024 | 33.44 | -0.06 | -0.18% | 33.66 | 33.88 | 33.24 | 117,586 |
| Aug 12 2024 | 33.50 | -0.15 | -0.45% | 33.50 | 33.64 | 32.45 | 270,205 |
| Aug 09 2024 | 33.65 | -0.05 | -0.15% | 33.65 | 33.72 | 33.05 | 225,960 |
| Aug 08 2024 | 33.70 | -0.81 | -2.35% | 34.32 | 34.32 | 33.53 | 295,247 |
| Aug 07 2024 | 34.51 | 0.89 | 2.65% | 33.66 | 34.51 | 32.40 | 1,284,954 |
| Aug 06 2024 | 33.62 | 0.37 | 1.11% | 32.10 | 33.65 | 32.06 | 489,118 |
| Aug 02 2024 | 33.25 | -0.05 | -0.15% | 33.55 | 33.78 | 32.87 | 207,192 |
| Aug 01 2024 | 33.30 | -0.34 | -1.01% | 33.85 | 33.86 | 33.04 | 276,968 |
| Jul 31 2024 | 33.64 | 0.86 | 2.62% | 33.12 | 33.97 | 32.90 | 480,418 |
| Jul 30 2024 | 32.78 | -0.86 | -2.56% | 33.63 | 33.63 | 32.38 | 346,717 |
| Jul 29 2024 | 33.64 | 0.01 | 0.03% | 33.89 | 33.89 | 33.28 | 130,200 |
| Jul 26 2024 | 33.63 | 0.39 | 1.17% | 33.76 | 33.77 | 33.32 | 202,106 |
| Jul 25 2024 | 33.24 | -0.65 | -1.92% | 34.19 | 34.19 | 33.24 | 129,808 |
| Jul 24 2024 | 33.89 | -0.23 | -0.67% | 34.14 | 34.41 | 33.75 | 179,613 |
| Jul 23 2024 | 34.12 | 0.16 | 0.47% | 33.85 | 34.39 | 33.52 | 287,386 |
| Jul 22 2024 | 33.96 | 0.52 | 1.56% | 33.52 | 34.07 | 33.35 | 306,007 |
| Jul 19 2024 | 33.44 | 0.00 | 0.00% | 33.44 | 33.44 | 33.44 | 0 |
| Jul 18 2024 | 33.44 | -0.55 | -1.62% | 34.11 | 34.25 | 33.33 | 206,050 |
| Jul 17 2024 | 33.99 | -1.42 | -4.01% | 35.04 | 35.36 | 33.92 | 256,706 |
| Jul 16 2024 | 35.41 | 0.34 | 0.97% | 35.13 | 35.57 | 34.63 | 238,165 |
| Jul 15 2024 | 35.07 | -1.96 | -5.29% | 36.75 | 36.75 | 34.90 | 385,359 |
| Jul 12 2024 | 37.03 | -0.15 | -0.40% | 37.09 | 37.27 | 36.69 | 173,798 |
| Jul 11 2024 | 37.18 | 1.26 | 3.51% | 36.10 | 37.28 | 36.05 | 318,311 |
| Jul 10 2024 | 35.92 | 1.20 | 3.46% | 34.81 | 35.97 | 34.72 | 231,912 |
| Jul 09 2024 | 34.72 | 0.28 | 0.81% | 34.43 | 34.95 | 34.30 | 66,229 |
| Jul 08 2024 | 34.44 | -0.07 | -0.20% | 34.51 | 34.80 | 34.28 | 101,110 |
| Jul 05 2024 | 34.51 | -1.12 | -3.14% | 35.59 | 35.61 | 34.51 | 317,982 |
| Jul 04 2024 | 35.63 | 0.07 | 0.20% | 35.99 | 36.21 | 35.27 | 220,333 |
| Jul 03 2024 | 35.56 | 1.63 | 4.80% | 34.02 | 35.58 | 34.02 | 246,547 |
| Jul 02 2024 | 33.93 | 0.08 | 0.24% | 33.62 | 34.01 | 33.18 | 210,363 |
