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

Brookfield Renewable (NY: BEP )

27.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2019 8.967 8.967 8.871 8.893 608,612 -0.07(-0.79%)
Jan 30, 2019 9.016 9.016 8.924 8.964 551,079 +0.01(+0.07%)
Jan 29, 2019 8.954 8.979 8.883 8.957 568,946 +0.00(+0.03%)
Jan 28, 2019 8.988 8.994 8.902 8.954 636,175 -0.02(-0.24%)
Jan 25, 2019 8.893 8.976 8.850 8.976 438,790 +0.14(+1.61%)
Jan 24, 2019 8.803 8.856 8.766 8.834 411,779 +0.03(+0.39%)
Jan 23, 2019 8.779 8.806 8.671 8.800 330,017 +0.02(+0.28%)
Jan 22, 2019 8.788 8.791 8.717 8.776 522,553 -0.02(-0.18%)
Jan 18, 2019 8.729 8.816 8.683 8.791 533,489 +0.06(+0.74%)
Jan 17, 2019 8.680 8.751 8.661 8.726 462,095 +0.04(+0.43%)
Jan 16, 2019 8.723 8.757 8.609 8.689 560,857 -0.01(-0.14%)
Jan 15, 2019 8.702 8.705 8.544 8.702 501,418 +0.06(+0.71%)
Jan 14, 2019 8.760 8.760 8.628 8.640 487,317 -0.10(-1.13%)
Jan 11, 2019 8.788 8.794 8.705 8.739 534,786 -0.05(-0.53%)
Jan 10, 2019 8.803 8.810 8.714 8.785 473,329 -0.01(-0.14%)
Jan 09, 2019 8.751 8.797 8.634 8.797 460,941 +0.12(+1.42%)
Jan 08, 2019 8.751 8.751 8.569 8.674 688,732 +0.05(+0.61%)
Jan 07, 2019 8.594 8.720 8.541 8.621 672,131 +0.07(+0.87%)
Jan 04, 2019 8.393 8.547 8.313 8.547 788,396 +0.27(+3.20%)
Jan 03, 2019 8.159 8.332 8.119 8.282 846,444 +0.17(+2.05%)
Jan 02, 2019 7.986 8.190 7.986 8.116 1,319,563 +0.13(+1.62%)
Dec 31, 2018 8.014 8.106 7.943 7.986 1,437,988 +0.11(+1.37%)
Dec 28, 2018 7.832 7.965 7.804 7.878 872,392 +0.09(+1.15%)
Dec 27, 2018 7.851 7.854 7.572 7.789 881,188 -0.03(-0.43%)
Dec 26, 2018 7.625 7.829 7.595 7.823 633,772 +0.24(+3.13%)
Dec 24, 2018 7.773 7.773 7.558 7.585 646,997 -0.18(-2.26%)
Dec 21, 2018 7.866 7.925 7.752 7.761 738,452 -0.14(-1.72%)
Dec 20, 2018 7.863 8.005 7.863 7.897 1,098,319 -0.07(-0.93%)
Dec 19, 2018 8.045 8.088 7.946 7.971 792,145 -0.07(-0.84%)
Dec 18, 2018 8.113 8.134 8.005 8.039 1,234,040 -0.09(-1.14%)
Dec 17, 2018 8.356 8.402 8.100 8.131 777,120 -0.27(-3.16%)
Dec 14, 2018 8.319 8.433 8.267 8.396 505,598 +0.06(+0.74%)
Dec 13, 2018 8.325 8.377 8.285 8.335 510,424 +0.01(+0.11%)
Dec 12, 2018 8.365 8.455 8.319 8.325 911,929 -0.02(-0.22%)
Dec 11, 2018 8.412 8.461 8.335 8.344 435,790 -0.03(-0.40%)
Dec 10, 2018 8.495 8.550 8.359 8.378 701,322 -0.14(-1.63%)
Dec 07, 2018 8.640 8.689 8.504 8.517 546,137 -0.09(-1.07%)
Dec 06, 2018 8.606 8.628 8.430 8.609 1,185,348 -0.21(-2.34%)
Dec 04, 2018 8.850 8.951 8.751 8.816 840,286 -0.01(-0.14%)
Dec 03, 2018 8.927 8.927 8.785 8.828 479,086 +0.00(+0.03%)
Nov 30, 2018 8.788 8.831 8.720 8.825 336,633 +0.02(+0.25%)
Nov 29, 2018 8.843 8.846 8.735 8.803 443,551 +0.24(+2.85%)
Nov 28, 2018 8.479 8.559 8.396 8.559 741,909 +0.11(+1.26%)
Nov 27, 2018 8.429 8.473 8.411 8.453 461,022 +0.00(+0.04%)
Nov 26, 2018 8.556 8.574 8.373 8.450 673,329 +0.03(+0.35%)
Nov 23, 2018 8.343 8.435 8.307 8.420 334,947 +0.10(+1.25%)
Nov 21, 2018 8.316 8.316 8.316 0 +0.18(+2.22%)
Nov 20, 2018 8.239 8.266 8.115 8.136 774,766 -0.12(-1.51%)
Nov 19, 2018 8.204 8.307 8.204 8.260 409,413 +0.06(+0.69%)
Nov 16, 2018 8.168 8.239 8.168 8.204 362,972 +0.04(+0.44%)
Nov 15, 2018 8.225 8.248 8.153 8.168 630,343 -0.08(-0.97%)
Nov 14, 2018 8.381 8.390 8.239 8.248 804,118 -0.11(-1.31%)
Nov 13, 2018 8.512 8.512 8.322 8.358 477,209 -0.12(-1.43%)
Nov 12, 2018 8.456 8.527 8.432 8.479 329,380 +0.05(+0.56%)
Nov 09, 2018 8.381 8.456 8.343 8.432 355,882 +0.01(+0.14%)
Nov 08, 2018 8.479 8.524 8.367 8.420 403,804 -0.06(-0.70%)
Nov 07, 2018 8.500 8.547 8.417 8.479 452,605 +0.08(+0.95%)
Nov 06, 2018 8.281 8.426 8.281 8.399 522,312 +0.09(+1.11%)
Nov 05, 2018 8.219 8.316 8.219 8.307 606,140 +0.15(+1.81%)
Nov 02, 2018 8.130 8.189 8.020 8.159 564,886 +0.04(+0.47%)
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.