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: 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 (%)
Nov 30, 2016 6.723 6.795 6.715 6.765 194,779 +0.02(+0.24%)
Nov 29, 2016 6.751 6.772 6.679 6.749 204,938 -0.04(-0.55%)
Nov 28, 2016 6.828 6.830 6.753 6.786 138,383 +0.15(+2.29%)
Nov 25, 2016 6.623 6.634 6.600 6.634 108,815 +0.07(+1.06%)
Nov 23, 2016 6.564 6.564 6.564 0 +0.08(+1.18%)
Nov 22, 2016 6.558 6.576 6.484 6.488 164,383 -0.05(-0.76%)
Nov 21, 2016 6.564 6.564 6.433 6.537 179,634 +0.17(+2.68%)
Nov 18, 2016 6.403 6.460 6.329 6.367 140,873 -0.04(-0.60%)
Nov 17, 2016 6.374 6.454 6.353 6.405 260,686 +0.05(+0.74%)
Nov 16, 2016 6.230 6.362 6.230 6.358 202,236 +0.12(+1.98%)
Nov 15, 2016 6.021 6.243 6.017 6.234 510,579 +0.22(+3.62%)
Nov 14, 2016 6.138 6.147 5.974 6.017 331,626 -0.16(-2.55%)
Nov 11, 2016 6.306 6.349 6.140 6.174 330,125 -0.17(-2.72%)
Nov 10, 2016 6.484 6.506 6.297 6.347 332,811 -0.15(-2.28%)
Nov 09, 2016 6.412 6.528 6.412 6.495 277,906 -0.07(-1.09%)
Nov 08, 2016 6.710 6.735 6.564 6.567 128,374 -0.13(-2.01%)
Nov 07, 2016 6.623 6.731 6.623 6.701 106,294 +0.11(+1.67%)
Nov 04, 2016 6.484 6.661 6.482 6.591 130,654 +0.10(+1.56%)
Nov 03, 2016 6.735 6.814 6.459 6.490 307,002 -0.26(-3.83%)
Nov 02, 2016 6.823 6.827 6.728 6.748 128,369 -0.11(-1.64%)
Nov 01, 2016 6.879 6.883 6.769 6.861 142,570 +0.00(+0.07%)
Oct 31, 2016 6.798 6.957 6.789 6.856 130,784 +0.08(+1.13%)
Oct 28, 2016 6.726 6.818 6.724 6.780 70,227 +0.05(+0.77%)
Oct 27, 2016 6.888 6.888 6.724 6.728 267,599 -0.15(-2.19%)
Oct 26, 2016 6.890 6.946 6.865 6.879 105,287 -0.02(-0.23%)
Oct 25, 2016 6.946 6.959 6.894 6.894 92,387 -0.02(-0.23%)
Oct 24, 2016 6.933 6.946 6.890 6.910 124,231 +0.01(+0.10%)
Oct 21, 2016 6.827 6.937 6.825 6.903 114,899 +0.04(+0.59%)
Oct 20, 2016 6.892 6.948 6.847 6.863 117,447 -0.06(-0.84%)
Oct 19, 2016 6.928 6.971 6.915 6.921 106,953 +0.02(+0.33%)
Oct 18, 2016 6.955 7.002 6.876 6.899 160,142 -0.00(-0.07%)
Oct 17, 2016 6.906 6.931 6.883 6.903 113,038 +0.00(+0.03%)
Oct 14, 2016 6.885 6.944 6.847 6.901 128,325 +0.05(+0.75%)
Oct 13, 2016 6.744 6.874 6.744 6.849 162,463 +0.08(+1.19%)
Oct 12, 2016 6.679 6.778 6.665 6.769 278,690 +0.09(+1.28%)
Oct 11, 2016 6.870 6.870 6.625 6.683 240,249 -0.20(-2.87%)
Oct 10, 2016 6.757 6.883 6.746 6.881 78,507 +0.15(+2.17%)
Oct 07, 2016 6.762 6.802 6.719 6.735 368,552 -0.03(-0.40%)
Oct 06, 2016 6.791 6.811 6.746 6.762 345,933 -0.02(-0.26%)
Oct 05, 2016 6.959 6.959 6.780 6.780 287,844 -0.13(-1.92%)
Oct 04, 2016 7.034 7.034 6.887 6.912 189,283 -0.08(-1.16%)
Oct 03, 2016 6.906 7.058 6.903 6.993 169,461 +0.09(+1.27%)
Sep 30, 2016 6.937 6.939 6.818 6.906 252,895 +0.05(+0.79%)
Sep 29, 2016 6.991 7.040 6.852 6.852 230,089 -0.14(-2.02%)
Sep 28, 2016 7.020 7.027 6.919 6.993 112,093 -0.02(-0.29%)
Sep 27, 2016 7.018 7.150 7.013 7.013 220,018 -0.03(-0.44%)
Sep 26, 2016 6.984 7.065 6.957 7.044 75,808 +0.04(+0.50%)
Sep 23, 2016 7.025 7.056 6.998 7.009 165,443 -0.03(-0.48%)
Sep 22, 2016 7.076 7.139 7.031 7.043 184,405 +0.20(+2.99%)
Sep 21, 2016 6.876 6.972 6.820 6.838 172,107 -0.15(-2.15%)
Sep 20, 2016 6.652 6.989 6.634 6.989 189,626 +0.35(+5.20%)
Sep 19, 2016 6.607 6.650 6.596 6.643 215,964 +0.09(+1.37%)
Sep 16, 2016 6.504 6.627 6.466 6.553 139,483 +0.03(+0.52%)
Sep 15, 2016 6.667 6.686 6.504 6.519 160,084 -0.15(-2.29%)
Sep 14, 2016 6.706 6.764 6.670 6.672 85,251 -0.02(-0.24%)
Sep 13, 2016 6.748 6.748 6.645 6.688 99,772 -0.07(-1.03%)
Sep 12, 2016 6.825 6.863 6.757 6.757 128,846 -0.12(-1.79%)
Sep 09, 2016 7.020 7.020 6.771 6.881 289,523 -0.19(-2.74%)
Sep 08, 2016 7.083 7.120 7.065 7.075 80,681 +0.02(+0.24%)
Sep 07, 2016 7.092 7.103 7.047 7.058 58,792 -0.03(-0.47%)
Sep 06, 2016 6.951 7.101 6.942 7.092 149,764 +0.18(+2.60%)
Sep 02, 2016 6.827 6.912 6.912 6.912 104,231 +0.18(+2.63%)
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.