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 (%)
Aug 31, 2016 6.850 6.889 6.765 6.871 119,805 +0.07(+0.97%)
Aug 30, 2016 6.978 6.978 6.805 6.805 195,664 -0.17(-2.46%)
Aug 29, 2016 6.981 7.010 6.898 6.976 140,963 +0.15(+2.24%)
Aug 26, 2016 6.885 6.934 6.788 6.823 138,830 -0.05(-0.71%)
Aug 25, 2016 6.850 6.885 6.823 6.872 58,043 +0.03(+0.42%)
Aug 24, 2016 6.876 6.883 6.835 6.843 97,387 -0.01(-0.19%)
Aug 23, 2016 6.861 6.883 6.834 6.856 45,348 +0.01(+0.13%)
Aug 22, 2016 6.808 6.856 6.783 6.847 115,698 -0.00(-0.03%)
Aug 19, 2016 6.872 6.872 6.781 6.850 145,419 -0.07(-1.05%)
Aug 18, 2016 6.883 6.922 6.863 6.922 84,008 +0.06(+0.90%)
Aug 17, 2016 6.825 6.883 6.761 6.861 135,440 +0.01(+0.16%)
Aug 16, 2016 6.869 6.874 6.808 6.850 113,978 -0.02(-0.32%)
Aug 15, 2016 6.903 6.942 6.850 6.872 97,740 -0.01(-0.19%)
Aug 12, 2016 6.863 6.916 6.852 6.885 167,922 +0.08(+1.17%)
Aug 11, 2016 6.850 6.898 6.805 6.805 163,061 -0.05(-0.68%)
Aug 10, 2016 6.858 6.885 6.806 6.852 187,405 +0.05(+0.78%)
Aug 09, 2016 6.803 6.834 6.759 6.799 55,183 +0.02(+0.36%)
Aug 08, 2016 6.783 6.861 6.748 6.774 219,937 +0.11(+1.62%)
Aug 05, 2016 6.896 6.896 6.666 6.666 275,152 -0.32(-4.65%)
Aug 04, 2016 6.799 6.991 6.611 6.991 220,231 +0.06(+0.93%)
Aug 03, 2016 6.940 6.953 6.850 6.927 99,717 -0.01(-0.16%)
Aug 02, 2016 6.872 6.938 6.801 6.938 144,872 +0.07(+1.03%)
Aug 01, 2016 6.839 6.905 6.753 6.867 69,399 +0.01(+0.13%)
Jul 29, 2016 6.839 6.894 6.747 6.858 157,558 +0.04(+0.62%)
Jul 28, 2016 6.739 6.839 6.733 6.816 111,503 +0.06(+0.95%)
Jul 27, 2016 6.834 6.834 6.706 6.752 81,790 -0.05(-0.78%)
Jul 26, 2016 6.819 6.836 6.766 6.805 85,588 +0.01(+0.10%)
Jul 25, 2016 6.803 6.832 6.759 6.799 171,081 -0.00(-0.03%)
Jul 22, 2016 6.836 6.850 6.766 6.801 69,865 -0.03(-0.45%)
Jul 21, 2016 6.808 6.850 6.752 6.832 94,499 +0.02(+0.29%)
Jul 20, 2016 6.841 6.885 6.786 6.812 404,084 +0.00(+0.00%)
Jul 19, 2016 6.704 6.869 6.690 6.812 132,711 +0.08(+1.21%)
Jul 18, 2016 6.730 6.739 6.694 6.730 85,859 +0.00(+0.00%)
Jul 15, 2016 6.799 6.799 6.631 6.730 112,421 -0.02(-0.23%)
Jul 14, 2016 6.690 6.816 6.668 6.746 198,788 +0.10(+1.53%)
Jul 13, 2016 6.732 6.732 6.584 6.644 237,067 +0.08(+1.18%)
Jul 12, 2016 6.622 6.662 6.549 6.567 234,768 +0.03(+0.51%)
Jul 11, 2016 6.613 6.629 6.534 6.534 182,549 -0.04(-0.64%)
Jul 08, 2016 6.644 6.646 6.569 6.576 147,832 -0.07(-1.06%)
Jul 07, 2016 6.821 6.830 6.629 6.646 330,748 -0.13(-1.96%)
Jul 06, 2016 6.633 6.810 6.595 6.779 245,078 +0.15(+2.27%)
Jul 05, 2016 6.655 6.655 6.582 6.629 240,340 -0.03(-0.50%)
Jul 01, 2016 6.631 6.662 6.662 6.662 111,788 +0.08(+1.21%)
Jun 30, 2016 6.582 6.587 6.474 6.582 232,148 +0.05(+0.71%)
Jun 29, 2016 6.540 6.602 6.519 6.536 223,617 +0.06(+0.89%)
Jun 28, 2016 6.454 6.489 6.363 6.478 192,063 +0.10(+1.52%)
Jun 27, 2016 6.381 6.500 6.304 6.381 324,022 -0.01(-0.17%)
Jun 24, 2016 6.333 6.503 6.313 6.392 277,619 -0.15(-2.23%)
Jun 23, 2016 6.520 6.553 6.505 6.538 124,885 +0.08(+1.20%)
Jun 22, 2016 6.463 6.516 6.456 6.461 136,829 -0.03(-0.41%)
Jun 21, 2016 6.341 6.498 6.341 6.487 167,333 +0.12(+1.87%)
Jun 20, 2016 6.377 6.428 6.359 6.368 386,655 +0.07(+1.16%)
Jun 17, 2016 6.421 6.481 6.273 6.295 594,414 -0.10(-1.62%)
Jun 16, 2016 6.361 6.423 6.303 6.399 497,561 +0.02(+0.28%)
Jun 15, 2016 6.447 6.447 6.381 6.381 132,684 -0.03(-0.48%)
Jun 14, 2016 6.436 6.454 6.412 6.412 193,085 -0.02(-0.38%)
Jun 13, 2016 6.450 6.470 6.436 6.436 246,459 -0.03(-0.48%)
Jun 10, 2016 6.509 6.520 6.450 6.467 185,916 -0.03(-0.48%)
Jun 09, 2016 6.481 6.509 6.481 6.498 476,729 +0.00(+0.07%)
Jun 08, 2016 6.620 6.620 6.487 6.494 270,808 -0.01(-0.14%)
Jun 07, 2016 6.472 6.567 6.441 6.503 402,772 -0.17(-2.61%)
Jun 06, 2016 6.558 6.690 6.558 6.677 152,253 +0.16(+2.44%)
Jun 03, 2016 6.516 6.582 6.487 6.518 378,251 +0.06(+0.92%)
Jun 02, 2016 6.483 6.483 6.399 6.458 39,374 -0.01(-0.10%)
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.