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 (%)
Sep 30, 2016 7.060 7.063 6.939 7.028 248,479 +0.05(+0.79%)
Sep 29, 2016 7.115 7.165 6.974 6.974 226,071 -0.14(-2.02%)
Sep 28, 2016 7.145 7.152 7.042 7.117 110,136 -0.02(-0.29%)
Sep 27, 2016 7.143 7.277 7.138 7.138 216,175 -0.03(-0.44%)
Sep 26, 2016 7.108 7.191 7.081 7.169 74,484 +0.04(+0.50%)
Sep 23, 2016 7.149 7.181 7.122 7.133 162,554 -0.03(-0.48%)
Sep 22, 2016 7.202 7.266 7.156 7.168 181,185 +0.21(+2.99%)
Sep 21, 2016 6.999 7.096 6.942 6.960 169,101 -0.15(-2.15%)
Sep 20, 2016 6.770 7.113 6.752 7.113 186,314 +0.35(+5.20%)
Sep 19, 2016 6.724 6.768 6.713 6.761 212,193 +0.09(+1.37%)
Sep 16, 2016 6.619 6.745 6.581 6.670 137,047 +0.03(+0.52%)
Sep 15, 2016 6.785 6.804 6.619 6.635 157,289 -0.16(-2.29%)
Sep 14, 2016 6.825 6.884 6.788 6.791 83,762 -0.02(-0.24%)
Sep 13, 2016 6.868 6.868 6.763 6.807 98,030 -0.07(-1.03%)
Sep 12, 2016 6.946 6.985 6.878 6.878 126,596 -0.13(-1.79%)
Sep 09, 2016 7.145 7.145 6.891 7.003 284,467 -0.20(-2.74%)
Sep 08, 2016 7.209 7.247 7.191 7.201 79,272 +0.02(+0.24%)
Sep 07, 2016 7.218 7.229 7.172 7.184 57,766 -0.03(-0.47%)
Sep 06, 2016 7.074 7.227 7.065 7.218 147,148 +0.18(+2.60%)
Sep 02, 2016 6.948 7.035 7.035 7.035 102,411 +0.18(+2.63%)
Sep 01, 2016 6.832 6.937 6.788 6.855 163,941 -0.01(-0.20%)
Aug 31, 2016 6.848 6.887 6.763 6.868 119,847 +0.07(+0.97%)
Aug 30, 2016 6.976 6.976 6.802 6.802 195,732 -0.17(-2.46%)
Aug 29, 2016 6.978 7.008 6.896 6.974 141,012 +0.15(+2.24%)
Aug 26, 2016 6.883 6.931 6.785 6.821 138,878 -0.05(-0.71%)
Aug 25, 2016 6.847 6.883 6.821 6.869 58,064 +0.03(+0.42%)
Aug 24, 2016 6.874 6.880 6.832 6.841 97,421 -0.01(-0.19%)
Aug 23, 2016 6.858 6.880 6.832 6.854 45,364 +0.01(+0.13%)
Aug 22, 2016 6.805 6.854 6.781 6.845 115,739 -0.00(-0.03%)
Aug 19, 2016 6.869 6.869 6.779 6.847 145,470 -0.07(-1.05%)
Aug 18, 2016 6.880 6.920 6.860 6.920 84,038 +0.06(+0.90%)
Aug 17, 2016 6.823 6.880 6.759 6.858 135,487 +0.01(+0.16%)
Aug 16, 2016 6.867 6.872 6.806 6.847 114,018 -0.02(-0.32%)
Aug 15, 2016 6.900 6.940 6.847 6.869 97,774 -0.01(-0.19%)
Aug 12, 2016 6.860 6.913 6.850 6.883 167,981 +0.08(+1.17%)
Aug 11, 2016 6.847 6.896 6.803 6.803 163,118 -0.05(-0.68%)
Aug 10, 2016 6.856 6.883 6.803 6.849 187,471 +0.05(+0.78%)
Aug 09, 2016 6.801 6.832 6.757 6.796 55,202 +0.02(+0.36%)
Aug 08, 2016 6.781 6.858 6.746 6.772 220,014 +0.11(+1.62%)
Aug 05, 2016 6.894 6.894 6.664 6.664 275,249 -0.32(-4.65%)
Aug 04, 2016 6.796 6.989 6.609 6.989 220,309 +0.06(+0.93%)
Aug 03, 2016 6.938 6.951 6.847 6.924 99,752 -0.01(-0.16%)
Aug 02, 2016 6.869 6.936 6.799 6.936 144,922 +0.07(+1.03%)
Aug 01, 2016 6.836 6.902 6.750 6.865 69,423 +0.01(+0.13%)
Jul 29, 2016 6.836 6.891 6.744 6.856 157,613 +0.04(+0.62%)
Jul 28, 2016 6.737 6.836 6.730 6.814 111,542 +0.06(+0.95%)
Jul 27, 2016 6.832 6.832 6.704 6.750 81,819 -0.05(-0.78%)
Jul 26, 2016 6.816 6.834 6.763 6.803 85,618 +0.01(+0.10%)
Jul 25, 2016 6.801 6.829 6.757 6.796 171,141 -0.00(-0.03%)
Jul 22, 2016 6.834 6.847 6.763 6.799 69,889 -0.03(-0.45%)
Jul 21, 2016 6.805 6.847 6.750 6.829 94,532 +0.02(+0.29%)
Jul 20, 2016 6.838 6.883 6.784 6.810 404,226 +0.00(+0.00%)
Jul 19, 2016 6.701 6.866 6.688 6.810 132,757 +0.08(+1.21%)
Jul 18, 2016 6.728 6.737 6.691 6.728 85,889 +0.00(+0.00%)
Jul 15, 2016 6.796 6.796 6.628 6.728 112,461 -0.02(-0.23%)
Jul 14, 2016 6.688 6.814 6.666 6.743 198,858 +0.10(+1.53%)
Jul 13, 2016 6.730 6.730 6.582 6.642 237,151 +0.08(+1.18%)
Jul 12, 2016 6.620 6.659 6.547 6.564 234,851 +0.03(+0.51%)
Jul 11, 2016 6.611 6.626 6.531 6.531 182,613 -0.04(-0.64%)
Jul 08, 2016 6.642 6.644 6.567 6.573 147,883 -0.07(-1.06%)
Jul 07, 2016 6.818 6.827 6.626 6.644 330,864 -0.13(-1.96%)
Jul 06, 2016 6.631 6.807 6.593 6.776 245,164 +0.15(+2.27%)
Jul 05, 2016 6.653 6.653 6.580 6.626 240,424 -0.03(-0.50%)
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.