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

Brookfield Renewable (NY: BEP )

27.63 -0.30 (-1.07%)
Streaming Delayed Price Updated: 10:05 AM 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, 2019 10.14 10.15 10.07 10.12 433,940 +0.02(+0.22%)
Apr 29, 2019 10.12 10.14 10.06 10.10 346,052 +0.02(+0.19%)
Apr 26, 2019 10.07 10.09 10.00 10.08 306,811 +0.04(+0.38%)
Apr 25, 2019 9.997 10.06 9.940 10.04 419,384 -0.03(-0.25%)
Apr 24, 2019 10.14 10.14 9.994 10.06 550,581 -0.07(-0.73%)
Apr 23, 2019 10.17 10.21 10.10 10.14 553,927 -0.04(-0.35%)
Apr 22, 2019 10.17 10.21 10.12 10.17 456,227 +0.05(+0.51%)
Apr 18, 2019 10.12 10.13 10.07 10.12 534,194 +0.00(+0.00%)
Apr 17, 2019 10.18 10.18 10.10 10.12 285,512 -0.02(-0.16%)
Apr 16, 2019 10.16 10.16 10.10 10.14 379,483 +0.04(+0.35%)
Apr 15, 2019 10.15 10.16 10.06 10.10 599,702 +0.05(+0.45%)
Apr 12, 2019 10.14 10.14 10.02 10.06 352,911 -0.04(-0.38%)
Apr 11, 2019 10.17 10.17 10.05 10.10 408,183 -0.09(-0.88%)
Apr 10, 2019 10.21 10.27 10.18 10.19 317,436 -0.03(-0.28%)
Apr 09, 2019 10.27 10.31 10.21 10.22 302,226 -0.06(-0.56%)
Apr 08, 2019 10.11 10.29 10.11 10.27 524,320 +0.19(+1.85%)
Apr 05, 2019 10.08 10.13 10.00 10.09 713,920 -0.01(-0.13%)
Apr 04, 2019 10.18 10.18 10.08 10.10 466,509 -0.05(-0.54%)
Apr 03, 2019 10.26 10.29 10.15 10.15 665,291 -0.10(-1.00%)
Apr 02, 2019 10.28 10.32 10.23 10.26 391,373 -0.01(-0.12%)
Apr 01, 2019 10.25 10.29 10.16 10.27 563,673 +0.01(+0.12%)
Mar 29, 2019 10.19 10.26 10.11 10.26 485,603 +0.14(+1.36%)
Mar 28, 2019 10.21 10.23 10.06 10.12 353,013 -0.10(-0.94%)
Mar 27, 2019 10.18 10.22 10.13 10.22 481,323 +0.07(+0.66%)
Mar 26, 2019 10.08 10.20 10.08 10.15 356,779 +0.06(+0.60%)
Mar 25, 2019 10.01 10.11 10.01 10.09 480,071 +0.04(+0.35%)
Mar 22, 2019 10.09 10.11 10.01 10.05 378,764 -0.03(-0.32%)
Mar 21, 2019 10.07 10.12 10.05 10.08 322,342 +0.01(+0.13%)
Mar 20, 2019 10.10 10.14 9.984 10.07 514,736 +0.00(+0.00%)
Mar 19, 2019 10.10 10.15 10.06 10.07 473,234 -0.02(-0.19%)
Mar 18, 2019 10.11 10.14 10.01 10.09 464,095 +0.03(+0.26%)
Mar 15, 2019 10.04 10.13 10.02 10.06 472,520 +0.04(+0.42%)
Mar 14, 2019 9.952 10.06 9.949 10.02 511,347 +0.06(+0.58%)
Mar 13, 2019 9.930 9.995 9.920 9.965 562,206 +0.04(+0.36%)
Mar 12, 2019 9.904 9.943 9.879 9.930 444,826 +0.03(+0.26%)
Mar 11, 2019 9.872 9.946 9.853 9.904 437,615 +0.03(+0.29%)
Mar 08, 2019 9.795 9.875 9.766 9.875 460,061 +0.08(+0.85%)
Mar 07, 2019 9.792 9.922 9.753 9.792 627,639 +0.01(+0.07%)
Mar 06, 2019 9.699 9.805 9.647 9.785 474,193 +0.09(+0.96%)
Mar 05, 2019 9.702 9.776 9.641 9.692 458,086 -0.00(-0.03%)
Mar 04, 2019 9.663 9.696 9.586 9.696 1,027,774 +0.07(+0.77%)
Mar 01, 2019 9.660 9.670 9.583 9.622 783,692 -0.04(-0.40%)
Feb 28, 2019 9.586 9.724 9.564 9.660 926,396 +0.07(+0.77%)
Feb 27, 2019 9.715 9.715 9.538 9.586 825,132 +0.20(+2.13%)
Feb 26, 2019 9.318 9.405 9.269 9.386 893,678 +0.10(+1.10%)
Feb 25, 2019 9.337 9.337 9.241 9.285 838,733 +0.03(+0.30%)
Feb 22, 2019 9.278 9.278 9.195 9.257 571,881 +0.06(+0.67%)
Feb 21, 2019 9.198 9.266 9.112 9.195 688,812 -0.00(-0.03%)
Feb 20, 2019 9.288 9.359 9.183 9.198 808,304 -0.03(-0.33%)
Feb 19, 2019 9.238 9.294 9.146 9.229 1,098,783 +0.14(+1.49%)
Feb 15, 2019 9.019 9.130 8.998 9.093 604,625 +0.08(+0.92%)
Feb 14, 2019 8.939 9.044 8.887 9.010 641,564 +0.08(+0.90%)
Feb 13, 2019 9.019 9.019 8.917 8.930 983,804 -0.02(-0.28%)
Feb 12, 2019 9.032 9.032 8.921 8.954 1,687,640 -0.00(-0.03%)
Feb 11, 2019 9.053 9.087 8.939 8.958 888,264 -0.08(-0.85%)
Feb 08, 2019 8.958 9.090 8.877 9.035 1,157,054 +0.30(+3.39%)
Feb 07, 2019 8.831 8.862 8.674 8.739 811,475 -0.08(-0.91%)
Feb 06, 2019 8.899 8.899 8.806 8.819 611,258 -0.08(-0.90%)
Feb 05, 2019 8.933 8.964 8.884 8.899 512,073 -0.02(-0.28%)
Feb 04, 2019 8.945 8.961 8.896 8.924 426,385 -0.02(-0.21%)
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.