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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 8.323 8.398 8.271 8.359 904,907 +0.04(+0.53%)
Apr 27, 2018 8.252 8.318 8.246 8.315 183,614 +0.07(+0.80%)
Apr 26, 2018 8.290 8.293 8.216 8.249 614,846 +0.01(+0.17%)
Apr 25, 2018 8.326 8.326 8.197 8.235 345,930 -0.11(-1.35%)
Apr 24, 2018 8.420 8.420 8.304 8.348 271,793 -0.04(-0.49%)
Apr 23, 2018 8.472 8.472 8.362 8.390 263,030 -0.05(-0.59%)
Apr 20, 2018 8.447 8.541 8.421 8.439 248,579 -0.06(-0.68%)
Apr 19, 2018 8.563 8.574 8.461 8.497 222,001 -0.06(-0.74%)
Apr 18, 2018 8.651 8.657 8.544 8.560 287,597 -0.07(-0.86%)
Apr 17, 2018 8.610 8.673 8.563 8.635 318,656 +0.08(+0.90%)
Apr 16, 2018 8.508 8.607 8.500 8.558 261,869 +0.05(+0.58%)
Apr 13, 2018 8.497 8.544 8.475 8.508 249,841 +0.03(+0.39%)
Apr 12, 2018 8.547 8.552 8.434 8.475 438,183 -0.06(-0.74%)
Apr 11, 2018 8.508 8.555 8.456 8.538 213,994 +0.01(+0.13%)
Apr 10, 2018 8.379 8.536 8.379 8.527 423,362 +0.15(+1.81%)
Apr 09, 2018 8.365 8.453 8.334 8.376 305,884 +0.03(+0.40%)
Apr 06, 2018 8.489 8.489 8.329 8.343 402,894 -0.13(-1.53%)
Apr 05, 2018 8.442 8.508 8.391 8.472 847,834 +0.05(+0.59%)
Apr 04, 2018 8.514 8.514 8.351 8.423 987,985 -0.07(-0.88%)
Apr 03, 2018 8.577 8.585 8.481 8.497 448,691 -0.01(-0.16%)
Apr 02, 2018 8.571 8.643 8.478 8.511 339,442 -0.07(-0.80%)
Mar 29, 2018 8.580 8.580 8.580 0 -0.02(-0.22%)
Mar 28, 2018 8.475 8.657 8.445 8.599 489,437 +0.13(+1.50%)
Mar 27, 2018 8.453 8.541 8.395 8.472 298,725 +0.07(+0.79%)
Mar 26, 2018 8.412 8.417 8.334 8.406 223,873 +0.04(+0.46%)
Mar 23, 2018 8.384 8.500 8.337 8.368 351,282 -0.01(-0.16%)
Mar 22, 2018 8.365 8.425 8.304 8.381 240,839 +0.01(+0.10%)
Mar 21, 2018 8.321 8.483 8.310 8.373 418,543 +0.12(+1.47%)
Mar 20, 2018 8.348 8.390 8.238 8.252 468,770 -0.07(-0.86%)
Mar 19, 2018 8.288 8.332 8.213 8.323 392,437 +0.06(+0.73%)
Mar 16, 2018 8.409 8.409 8.246 8.263 416,040 -0.13(-1.58%)
Mar 15, 2018 8.464 8.464 8.343 8.395 263,970 -0.05(-0.56%)
Mar 14, 2018 8.403 8.453 8.357 8.442 292,710 +0.05(+0.56%)
Mar 13, 2018 8.447 8.447 8.368 8.395 369,093 -0.04(-0.49%)
Mar 12, 2018 8.428 8.492 8.384 8.436 626,961 +0.05(+0.56%)
Mar 09, 2018 8.337 8.417 8.329 8.390 298,660 +0.06(+0.76%)
Mar 08, 2018 8.379 8.398 8.288 8.326 273,451 -0.02(-0.26%)
Mar 07, 2018 8.370 8.293 8.348 242,603 -0.02(-0.20%)
Mar 06, 2018 8.365 8.431 8.343 8.365 371,756 +0.01(+0.10%)
Mar 05, 2018 8.304 8.387 8.260 8.357 502,415 +0.03(+0.36%)
Mar 02, 2018 8.392 8.406 8.310 8.326 335,963 -0.12(-1.37%)
Mar 01, 2018 8.566 8.566 8.263 8.442 723,532 -0.06(-0.75%)
Feb 28, 2018 8.649 8.649 8.489 8.505 405,314 -0.15(-1.72%)
Feb 27, 2018 8.792 8.820 8.632 8.654 425,350 +0.13(+1.51%)
Feb 26, 2018 8.581 8.653 8.491 8.525 770,622 -0.00(-0.03%)
Feb 23, 2018 8.515 8.586 8.480 8.528 280,361 +0.08(+0.98%)
Feb 22, 2018 8.427 8.445 361,113 -0.07(-0.84%)
Feb 21, 2018 8.632 8.632 8.503 8.517 295,012 -0.11(-1.33%)
Feb 20, 2018 8.645 8.648 8.552 8.632 705,475 -0.01(-0.15%)
Feb 16, 2018 8.645 8.645 8.645 0 +0.00(+0.00%)
Feb 15, 2018 8.592 8.666 8.557 8.645 397,068 +0.11(+1.25%)
Feb 14, 2018 8.578 8.645 8.509 8.539 299,583 -0.05(-0.56%)
Feb 13, 2018 8.565 8.592 8.483 8.586 347,756 +0.05(+0.56%)
Feb 12, 2018 8.621 8.656 8.461 8.539 487,305 -0.01(-0.06%)
Feb 09, 2018 8.517 8.557 8.339 8.544 599,663 +0.03(+0.31%)
Feb 08, 2018 8.618 8.634 8.508 8.517 370,752 -0.02(-0.19%)
Feb 07, 2018 8.701 8.767 8.507 8.533 781,471 +0.03(+0.31%)
Feb 06, 2018 8.507 8.660 8.438 8.507 928,103 +0.06(+0.76%)
Feb 05, 2018 8.493 8.539 8.358 8.443 470,685 -0.11(-1.28%)
Feb 02, 2018 8.754 8.794 8.496 8.552 487,437 -0.29(-3.31%)
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.