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

Brookfield Renewable (NY: BEP )

27.93 +0.43 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 31, 2018 8.885 8.908 8.822 8.834 290,843 -0.11(-1.25%)
May 30, 2018 8.971 8.985 8.917 8.945 354,844 +0.17(+1.94%)
May 29, 2018 8.682 8.783 8.662 8.775 453,665 +0.06(+0.73%)
May 25, 2018 8.712 8.712 8.712 0 -0.02(-0.25%)
May 24, 2018 8.682 8.754 8.671 8.734 207,093 +0.00(+0.00%)
May 23, 2018 8.627 8.756 8.591 8.734 199,517 +0.10(+1.15%)
May 22, 2018 8.737 8.778 8.577 8.635 294,469 -0.12(-1.38%)
May 21, 2018 8.682 8.775 8.654 8.756 194,814 +0.09(+1.02%)
May 18, 2018 8.624 8.679 8.577 8.668 392,387 +0.04(+0.45%)
May 17, 2018 8.627 8.629 8.581 8.629 383,425 +0.02(+0.19%)
May 16, 2018 8.555 8.618 8.555 8.613 333,920 +0.05(+0.55%)
May 15, 2018 8.549 8.599 8.481 8.566 375,464 -0.02(-0.29%)
May 14, 2018 8.662 8.662 8.563 8.591 459,510 -0.03(-0.32%)
May 11, 2018 8.651 8.679 8.596 8.618 277,953 +0.00(+0.03%)
May 10, 2018 8.536 8.638 8.535 8.616 224,084 +0.12(+1.43%)
May 09, 2018 8.453 8.514 8.373 8.494 306,711 +0.09(+1.08%)
May 08, 2018 8.483 8.483 8.326 8.403 337,527 -0.08(-0.94%)
May 07, 2018 8.541 8.541 8.453 8.483 326,511 +0.01(+0.10%)
May 04, 2018 8.483 8.519 8.461 8.475 258,299 +0.01(+0.13%)
May 03, 2018 8.470 8.538 8.436 8.464 235,466 +0.02(+0.26%)
May 02, 2018 8.381 8.478 8.359 8.442 326,870 +0.07(+0.86%)
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.