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 29, 2017 9.458 9.458 9.458 0 +0.02(+0.20%)
Dec 28, 2017 9.352 9.439 9.320 9.439 158,022 +0.11(+1.13%)
Dec 27, 2017 9.339 9.390 9.320 9.333 234,488 +0.08(+0.91%)
Dec 26, 2017 9.271 9.313 9.236 9.249 57,261 +0.00(+0.03%)
Dec 22, 2017 9.211 9.259 9.168 9.246 356,872 +0.02(+0.18%)
Dec 21, 2017 9.274 9.344 9.227 9.230 207,930 -0.02(-0.23%)
Dec 20, 2017 9.431 9.431 9.244 9.252 335,205 -0.11(-1.13%)
Dec 19, 2017 9.482 9.489 9.341 9.357 296,946 -0.11(-1.14%)
Dec 18, 2017 9.339 9.574 9.314 9.466 386,317 +0.16(+1.69%)
Dec 15, 2017 9.376 9.395 9.272 9.309 545,162 -0.08(-0.81%)
Dec 14, 2017 9.257 9.431 9.202 9.385 282,997 +0.15(+1.61%)
Dec 13, 2017 9.030 9.303 9.030 9.236 350,435 +0.20(+2.19%)
Dec 12, 2017 8.927 9.059 8.891 9.038 251,268 +0.11(+1.24%)
Dec 11, 2017 8.832 8.951 8.832 8.927 184,919 +0.08(+0.92%)
Dec 08, 2017 8.753 8.900 8.734 8.845 396,453 +0.10(+1.15%)
Dec 07, 2017 8.702 8.761 8.699 8.745 186,208 -0.00(-0.03%)
Dec 06, 2017 8.894 8.894 8.734 8.748 212,921 -0.13(-1.43%)
Dec 05, 2017 8.813 8.959 8.808 8.875 273,873 +0.03(+0.37%)
Dec 04, 2017 8.975 8.989 8.837 8.843 293,956 -0.13(-1.48%)
Dec 01, 2017 8.951 9.022 8.920 8.975 271,119 +0.04(+0.49%)
Nov 30, 2017 8.897 8.946 8.810 8.932 581,672 +0.04(+0.40%)
Nov 29, 2017 8.946 8.954 8.894 8.897 342,916 +0.15(+1.67%)
Nov 28, 2017 8.803 8.803 8.740 8.751 268,893 -0.03(-0.39%)
Nov 27, 2017 8.895 8.900 8.777 8.785 212,115 -0.06(-0.71%)
Nov 24, 2017 8.876 8.884 8.840 8.848 91,698 -0.03(-0.32%)
Nov 22, 2017 8.842 8.895 8.837 8.876 110,162 +0.06(+0.68%)
Nov 21, 2017 8.803 8.858 8.795 8.816 195,503 +0.02(+0.18%)
Nov 20, 2017 8.861 8.866 8.772 8.800 250,562 -0.05(-0.56%)
Nov 17, 2017 8.850 8.850 8.806 8.850 219,799 +0.01(+0.06%)
Nov 16, 2017 8.863 8.869 8.827 8.845 252,922 +0.02(+0.21%)
Nov 15, 2017 8.840 9.118 8.798 8.827 340,719 -0.02(-0.21%)
Nov 14, 2017 8.869 8.892 8.829 8.845 284,322 -0.04(-0.41%)
Nov 13, 2017 8.955 8.955 8.869 8.882 199,717 -0.05(-0.53%)
Nov 10, 2017 8.903 8.981 8.861 8.929 230,739 +0.02(+0.18%)
Nov 09, 2017 8.939 8.939 8.818 8.913 244,720 +0.01(+0.12%)
Nov 08, 2017 8.905 8.926 8.858 8.903 250,791 -0.00(-0.03%)
Nov 07, 2017 8.871 8.911 8.811 8.905 237,150 +0.04(+0.47%)
Nov 06, 2017 8.814 8.913 8.774 8.863 392,937 +0.07(+0.75%)
Nov 03, 2017 8.719 8.815 8.672 8.798 209,468 +0.10(+1.21%)
Nov 02, 2017 8.790 8.845 8.654 8.693 620,184 -0.23(-2.59%)
Nov 01, 2017 8.842 8.981 8.756 8.924 486,538 +0.08(+0.86%)
Oct 31, 2017 8.903 8.937 8.832 8.848 184,955 -0.07(-0.82%)
Oct 30, 2017 8.984 9.000 8.896 8.921 215,543 -0.06(-0.61%)
Oct 27, 2017 8.921 8.981 8.916 8.976 197,826 +0.02(+0.20%)
Oct 26, 2017 8.987 9.031 8.947 8.958 223,547 -0.02(-0.18%)
Oct 25, 2017 9.092 9.128 8.947 8.974 372,695 -0.10(-1.13%)
Oct 24, 2017 9.071 9.102 9.060 9.076 215,081 -0.01(-0.09%)
Oct 23, 2017 9.178 9.189 9.057 9.084 243,278 -0.05(-0.57%)
Oct 20, 2017 9.196 9.207 9.126 9.136 295,488 -0.08(-0.91%)
Oct 19, 2017 9.204 9.249 9.181 9.220 170,468 -0.01(-0.14%)
Oct 18, 2017 9.196 9.257 9.162 9.233 249,799 +0.07(+0.74%)
Oct 17, 2017 9.126 9.196 9.126 9.165 376,188 +0.04(+0.43%)
Oct 16, 2017 9.094 9.133 9.013 9.126 316,755 +0.04(+0.46%)
Oct 13, 2017 9.118 9.127 9.065 9.084 218,716 +0.03(+0.35%)
Oct 12, 2017 9.047 9.115 9.000 9.052 214,300 +0.03(+0.32%)
Oct 11, 2017 8.953 9.107 8.953 9.023 279,452 +0.07(+0.79%)
Oct 10, 2017 8.911 8.981 8.892 8.953 290,550 +0.03(+0.38%)
Oct 09, 2017 8.866 8.921 8.824 8.918 353,128 +0.13(+1.43%)
Oct 06, 2017 8.785 8.829 8.722 8.793 423,639 +0.01(+0.12%)
Oct 05, 2017 8.821 8.858 8.764 8.782 618,277 -0.03(-0.39%)
Oct 04, 2017 8.827 8.842 8.782 8.816 312,820 +0.01(+0.09%)
Oct 03, 2017 8.675 8.816 8.664 8.808 289,215 +0.17(+1.94%)
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.