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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2018 8.477 8.553 8.424 8.514 888,481 +0.04(+0.53%)
Apr 27, 2018 8.404 8.471 8.399 8.469 180,281 +0.07(+0.80%)
Apr 26, 2018 8.444 8.446 8.368 8.402 603,684 +0.01(+0.17%)
Apr 25, 2018 8.480 8.480 8.348 8.387 339,650 -0.12(-1.35%)
Apr 24, 2018 8.576 8.576 8.458 8.503 266,859 -0.04(-0.49%)
Apr 23, 2018 8.629 8.629 8.517 8.545 258,255 -0.05(-0.59%)
Apr 20, 2018 8.604 8.699 8.577 8.595 244,066 -0.06(-0.68%)
Apr 19, 2018 8.722 8.733 8.618 8.654 217,971 -0.06(-0.74%)
Apr 18, 2018 8.811 8.817 8.702 8.719 282,377 -0.08(-0.86%)
Apr 17, 2018 8.769 8.834 8.722 8.795 312,871 +0.08(+0.90%)
Apr 16, 2018 8.665 8.766 8.657 8.716 257,115 +0.05(+0.58%)
Apr 13, 2018 8.654 8.702 8.632 8.665 245,306 +0.03(+0.39%)
Apr 12, 2018 8.705 8.710 8.590 8.632 430,229 -0.06(-0.74%)
Apr 11, 2018 8.665 8.713 8.612 8.696 210,109 +0.01(+0.13%)
Apr 10, 2018 8.533 8.693 8.533 8.685 415,676 +0.15(+1.81%)
Apr 09, 2018 8.519 8.609 8.489 8.531 300,332 +0.03(+0.40%)
Apr 06, 2018 8.646 8.646 8.483 8.497 395,581 -0.13(-1.53%)
Apr 05, 2018 8.598 8.665 8.546 8.629 832,443 +0.05(+0.59%)
Apr 04, 2018 8.671 8.671 8.505 8.578 970,050 -0.08(-0.88%)
Apr 03, 2018 8.736 8.744 8.637 8.654 440,546 -0.01(-0.16%)
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.