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 (%)
Dec 30, 2016 7.034 7.034 7.034 0 +0.01(+0.10%)
Dec 29, 2016 6.973 7.034 6.931 7.027 185,581 +0.10(+1.44%)
Dec 28, 2016 6.932 6.982 6.883 6.928 173,032 -0.02(-0.27%)
Dec 27, 2016 6.914 6.975 6.880 6.947 85,633 +0.03(+0.45%)
Dec 23, 2016 6.916 6.916 6.916 0 +0.09(+1.35%)
Dec 22, 2016 6.767 6.859 6.762 6.824 147,822 +0.02(+0.31%)
Dec 21, 2016 6.793 6.854 6.771 6.802 119,964 -0.02(-0.28%)
Dec 20, 2016 6.857 6.857 6.762 6.821 178,289 -0.02(-0.35%)
Dec 19, 2016 6.949 6.949 6.835 6.845 148,100 -0.05(-0.79%)
Dec 16, 2016 6.816 6.940 6.816 6.899 177,909 +0.10(+1.43%)
Dec 15, 2016 6.807 6.866 6.712 6.802 169,410 -0.04(-0.66%)
Dec 14, 2016 6.968 6.982 6.828 6.847 192,556 -0.08(-1.19%)
Dec 13, 2016 6.911 6.996 6.911 6.930 268,200 +0.00(+0.03%)
Dec 12, 2016 6.996 7.014 6.899 6.928 190,482 -0.04(-0.65%)
Dec 09, 2016 6.987 7.034 6.954 6.973 162,072 +0.00(+0.00%)
Dec 08, 2016 6.935 6.975 6.880 6.973 175,240 -0.00(-0.03%)
Dec 07, 2016 6.942 7.011 6.909 6.975 155,443 +0.07(+0.99%)
Dec 06, 2016 7.020 7.020 6.876 6.906 169,549 -0.09(-1.25%)
Dec 05, 2016 7.034 7.034 6.954 6.994 104,502 -0.01(-0.14%)
Dec 02, 2016 6.963 7.006 6.923 7.004 63,070 +0.07(+0.96%)
Dec 01, 2016 6.861 6.973 6.859 6.937 146,407 +0.05(+0.76%)
Nov 30, 2016 6.842 6.916 6.834 6.885 191,378 +0.02(+0.24%)
Nov 29, 2016 6.871 6.892 6.797 6.869 201,359 -0.04(-0.55%)
Nov 28, 2016 6.949 6.951 6.873 6.906 135,966 +0.15(+2.29%)
Nov 25, 2016 6.740 6.752 6.718 6.752 106,914 +0.07(+1.06%)
Nov 23, 2016 6.681 6.681 6.681 0 +0.08(+1.18%)
Nov 22, 2016 6.674 6.692 6.599 6.603 161,512 -0.05(-0.76%)
Nov 21, 2016 6.681 6.681 6.547 6.654 176,497 +0.17(+2.68%)
Nov 18, 2016 6.517 6.575 6.441 6.480 138,413 -0.04(-0.60%)
Nov 17, 2016 6.487 6.569 6.466 6.519 256,133 +0.05(+0.74%)
Nov 16, 2016 6.341 6.475 6.341 6.471 198,704 +0.13(+1.98%)
Nov 15, 2016 6.128 6.354 6.124 6.345 501,663 +0.22(+3.62%)
Nov 14, 2016 6.247 6.256 6.080 6.124 325,834 -0.16(-2.55%)
Nov 11, 2016 6.418 6.462 6.249 6.283 324,360 -0.18(-2.72%)
Nov 10, 2016 6.599 6.622 6.409 6.459 326,999 -0.15(-2.28%)
Nov 09, 2016 6.526 6.644 6.526 6.610 273,053 -0.07(-1.09%)
Nov 08, 2016 6.830 6.855 6.681 6.683 126,132 -0.14(-2.01%)
Nov 07, 2016 6.740 6.850 6.740 6.820 104,437 +0.11(+1.67%)
Nov 04, 2016 6.599 6.779 6.598 6.708 128,373 +0.10(+1.56%)
Nov 03, 2016 6.855 6.935 6.574 6.606 301,641 -0.26(-3.83%)
Nov 02, 2016 6.944 6.948 6.848 6.868 126,128 -0.11(-1.64%)
Nov 01, 2016 7.001 7.005 6.889 6.983 140,080 +0.00(+0.07%)
Oct 31, 2016 6.919 7.081 6.910 6.978 128,500 +0.08(+1.13%)
Oct 28, 2016 6.846 6.939 6.843 6.900 69,000 +0.05(+0.77%)
Oct 27, 2016 7.010 7.010 6.843 6.848 262,926 -0.15(-2.19%)
Oct 26, 2016 7.012 7.069 6.987 7.001 103,448 -0.02(-0.23%)
Oct 25, 2016 7.069 7.083 7.017 7.017 90,774 -0.02(-0.23%)
Oct 24, 2016 7.056 7.069 7.012 7.033 122,062 +0.01(+0.10%)
Oct 21, 2016 6.948 7.060 6.946 7.026 112,893 +0.04(+0.59%)
Oct 20, 2016 7.015 7.072 6.969 6.985 115,396 -0.06(-0.84%)
Oct 19, 2016 7.051 7.095 7.037 7.044 105,085 +0.02(+0.33%)
Oct 18, 2016 7.079 7.127 6.999 7.021 157,346 -0.00(-0.07%)
Oct 17, 2016 7.028 7.054 7.005 7.026 111,063 +0.00(+0.03%)
Oct 14, 2016 7.008 7.067 6.969 7.024 126,084 +0.05(+0.75%)
Oct 13, 2016 6.864 6.996 6.864 6.971 159,626 +0.08(+1.19%)
Oct 12, 2016 6.798 6.898 6.784 6.889 273,823 +0.09(+1.28%)
Oct 11, 2016 6.992 6.992 6.743 6.802 236,054 -0.20(-2.87%)
Oct 10, 2016 6.878 7.005 6.866 7.003 77,136 +0.15(+2.17%)
Oct 07, 2016 6.882 6.923 6.839 6.855 362,116 -0.03(-0.40%)
Oct 06, 2016 6.912 6.932 6.866 6.882 339,892 -0.02(-0.26%)
Oct 05, 2016 7.083 7.083 6.900 6.900 282,817 -0.13(-1.92%)
Oct 04, 2016 7.159 7.159 7.009 7.035 185,977 -0.08(-1.16%)
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.