Skip to main content

Brookfield Renewable (NY: BEP )

23.02 -0.13 (-0.56%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.731 8.731 8.651 8.708 143,070 -0.02(-0.18%)
Jul 28, 2017 8.687 8.728 8.553 8.723 237,809 +0.09(+1.01%)
Jul 27, 2017 8.726 8.726 8.615 8.636 261,795 -0.10(-1.09%)
Jul 26, 2017 8.687 8.741 8.664 8.731 188,884 +0.04(+0.50%)
Jul 25, 2017 8.692 8.700 8.605 8.687 233,123 +0.02(+0.18%)
Jul 24, 2017 8.674 8.694 8.623 8.672 244,800 +0.04(+0.45%)
Jul 21, 2017 8.631 8.661 8.585 8.633 260,220 +0.01(+0.06%)
Jul 20, 2017 8.654 8.674 8.615 8.628 164,484 -0.03(-0.30%)
Jul 19, 2017 8.507 8.669 8.507 8.654 227,475 +0.16(+1.85%)
Jul 18, 2017 8.460 8.499 8.442 8.496 141,480 +0.06(+0.67%)
Jul 17, 2017 8.453 8.473 8.399 8.440 137,973 -0.05(-0.64%)
Jul 14, 2017 8.409 8.571 8.409 8.494 224,996 +0.10(+1.23%)
Jul 13, 2017 8.424 8.424 8.370 8.391 179,120 -0.03(-0.31%)
Jul 12, 2017 8.303 8.432 8.262 8.417 246,297 +0.16(+1.94%)
Jul 11, 2017 8.246 8.288 8.234 8.257 196,883 -0.07(-0.81%)
Jul 10, 2017 8.365 8.393 8.298 8.324 208,517 -0.02(-0.22%)
Jul 07, 2017 8.277 8.347 8.277 8.342 172,638 +0.06(+0.68%)
Jul 06, 2017 8.259 8.298 8.216 8.285 204,483 +0.03(+0.41%)
Jul 05, 2017 8.277 8.277 8.146 8.252 247,054 -0.05(-0.65%)
Jul 03, 2017 8.234 8.354 8.223 8.306 103,975 +0.07(+0.88%)
Jun 30, 2017 8.218 8.241 8.203 8.234 213,215 +0.02(+0.22%)
Jun 29, 2017 8.228 8.228 8.161 8.216 380,573 +0.00(+0.03%)
Jun 28, 2017 8.174 8.223 8.112 8.213 970,208 -0.30(-3.54%)
Jun 27, 2017 8.556 8.571 8.476 8.515 190,688 +0.03(+0.30%)
Jun 26, 2017 8.499 8.543 8.481 8.489 173,774 +0.02(+0.18%)
Jun 23, 2017 8.509 8.536 8.468 8.473 281,113 -0.06(-0.69%)
Jun 22, 2017 8.507 8.548 8.504 8.533 142,477 +0.05(+0.55%)
Jun 21, 2017 8.507 8.522 8.464 8.486 279,922 -0.04(-0.42%)
Jun 20, 2017 8.458 8.553 8.458 8.522 211,442 -0.02(-0.27%)
Jun 19, 2017 8.664 8.723 8.517 8.545 429,293 -0.21(-2.39%)
Jun 16, 2017 8.393 8.770 8.355 8.754 486,019 +0.36(+4.30%)
Jun 15, 2017 8.257 8.393 8.208 8.393 126,894 +0.11(+1.31%)
Jun 14, 2017 8.326 8.326 8.252 8.285 147,368 +0.00(+0.03%)
Jun 13, 2017 8.301 8.306 8.275 8.283 163,405 +0.05(+0.59%)
Jun 12, 2017 8.228 8.236 8.148 8.234 154,390 +0.07(+0.92%)
Jun 09, 2017 8.148 8.193 8.120 8.159 168,976 +0.03(+0.35%)
Jun 08, 2017 8.146 8.150 8.120 8.130 103,626 -0.02(-0.28%)
Jun 07, 2017 8.216 8.241 8.136 8.154 135,203 -0.07(-0.91%)
Jun 06, 2017 8.223 8.228 8.161 8.228 235,614 +0.04(+0.54%)
Jun 05, 2017 8.192 8.216 8.143 8.185 206,124 +0.01(+0.13%)
Jun 02, 2017 8.177 8.185 8.092 8.174 134,644 +0.02(+0.19%)
Jun 01, 2017 8.133 8.159 8.087 8.159 229,655 +0.07(+0.89%)
May 31, 2017 8.112 8.112 8.022 8.087 186,025 -0.01(-0.13%)
May 30, 2017 8.203 8.203 8.089 8.097 468,427 -0.09(-1.04%)
May 26, 2017 8.223 8.223 8.097 8.182 174,519 +0.24(+3.01%)
May 25, 2017 8.020 8.035 7.920 7.943 280,836 -0.08(-0.99%)
May 24, 2017 8.000 8.024 7.928 8.022 311,490 -0.04(-0.56%)
May 23, 2017 8.189 8.199 8.037 8.067 335,467 -0.12(-1.49%)
May 22, 2017 8.067 8.211 8.067 8.189 168,095 +0.12(+1.51%)
May 19, 2017 7.953 8.097 7.928 8.067 227,036 +0.13(+1.63%)
May 18, 2017 7.938 7.975 7.836 7.938 479,473 +0.00(+0.00%)
May 17, 2017 7.903 7.950 7.848 7.938 308,959 -0.00(-0.06%)
May 16, 2017 7.968 8.022 7.908 7.943 339,307 +0.04(+0.50%)
May 15, 2017 7.870 7.903 7.833 7.903 208,656 +0.07(+0.92%)
May 12, 2017 7.833 7.903 7.793 7.831 380,239 -0.01(-0.10%)
May 11, 2017 7.821 7.895 7.813 7.838 293,724 +0.00(+0.00%)
May 10, 2017 7.801 7.858 7.753 7.838 224,939 +0.12(+1.52%)
May 09, 2017 7.791 7.798 7.688 7.721 257,317 -0.03(-0.39%)
May 08, 2017 7.766 7.796 7.679 7.751 257,425 +0.04(+0.48%)
May 05, 2017 7.599 7.791 7.599 7.714 254,549 +0.14(+1.81%)
May 04, 2017 7.597 7.617 7.529 7.577 366,410 -0.02(-0.29%)
May 03, 2017 7.542 7.617 7.529 7.599 478,761 -0.03(-0.39%)
May 02, 2017 7.544 7.646 7.502 7.629 412,897 +0.11(+1.42%)
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.