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 31, 2018 8.159 8.253 8.087 8.131 1,412,380 +0.11(+1.37%)
Dec 28, 2018 7.974 8.109 7.946 8.021 856,857 +0.09(+1.15%)
Dec 27, 2018 7.993 7.996 7.710 7.930 865,495 -0.03(-0.43%)
Dec 26, 2018 7.764 7.971 7.732 7.965 622,486 +0.24(+3.13%)
Dec 24, 2018 7.914 7.914 7.695 7.723 635,475 -0.18(-2.26%)
Dec 21, 2018 8.009 8.068 7.892 7.902 725,302 -0.14(-1.72%)
Dec 20, 2018 8.005 8.150 8.005 8.040 1,078,760 -0.08(-0.93%)
Dec 19, 2018 8.191 8.235 8.090 8.115 778,039 -0.07(-0.84%)
Dec 18, 2018 8.260 8.282 8.150 8.184 1,212,064 -0.09(-1.14%)
Dec 17, 2018 8.508 8.555 8.247 8.279 763,281 -0.27(-3.16%)
Dec 14, 2018 8.470 8.586 8.417 8.549 496,594 +0.06(+0.74%)
Dec 13, 2018 8.476 8.529 8.436 8.486 501,334 +0.01(+0.11%)
Dec 12, 2018 8.517 8.608 8.470 8.476 895,689 -0.02(-0.22%)
Dec 11, 2018 8.564 8.614 8.486 8.495 428,030 -0.03(-0.40%)
Dec 10, 2018 8.649 8.706 8.511 8.530 688,833 -0.14(-1.63%)
Dec 07, 2018 8.797 8.847 8.658 8.671 536,411 -0.09(-1.07%)
Dec 06, 2018 8.762 8.784 8.583 8.765 1,164,239 -0.21(-2.34%)
Dec 04, 2018 9.010 9.114 8.910 8.975 825,322 -0.01(-0.14%)
Dec 03, 2018 9.088 9.088 8.944 8.988 470,554 +0.00(+0.03%)
Nov 30, 2018 8.947 8.991 8.878 8.985 330,638 +0.02(+0.25%)
Nov 29, 2018 9.004 9.007 8.894 8.963 435,652 +0.25(+2.85%)
Nov 28, 2018 8.633 8.714 8.549 8.714 728,697 +0.11(+1.26%)
Nov 27, 2018 8.582 8.627 8.564 8.606 452,812 +0.00(+0.04%)
Nov 26, 2018 8.711 8.729 8.524 8.603 661,338 +0.03(+0.35%)
Nov 23, 2018 8.494 8.588 8.458 8.573 328,983 +0.11(+1.25%)
Nov 21, 2018 8.467 8.467 8.467 0 +0.18(+2.22%)
Nov 20, 2018 8.389 8.416 8.262 8.283 760,969 -0.13(-1.51%)
Nov 19, 2018 8.353 8.458 8.353 8.410 402,122 +0.06(+0.69%)
Nov 16, 2018 8.316 8.389 8.316 8.353 356,508 +0.04(+0.44%)
Nov 15, 2018 8.374 8.398 8.301 8.316 619,118 -0.08(-0.97%)
Nov 14, 2018 8.533 8.542 8.389 8.398 789,798 -0.11(-1.31%)
Nov 13, 2018 8.666 8.666 8.473 8.509 468,711 -0.12(-1.43%)
Nov 12, 2018 8.609 8.681 8.585 8.633 323,514 +0.05(+0.56%)
Nov 09, 2018 8.533 8.609 8.494 8.585 349,544 +0.01(+0.14%)
Nov 08, 2018 8.633 8.678 8.518 8.573 396,613 -0.06(-0.70%)
Nov 07, 2018 8.654 8.702 8.570 8.633 444,545 +0.08(+0.95%)
Nov 06, 2018 8.431 8.579 8.431 8.552 513,011 +0.09(+1.11%)
Nov 05, 2018 8.368 8.467 8.368 8.458 595,346 +0.15(+1.81%)
Nov 02, 2018 8.277 8.337 8.166 8.307 554,827 +0.04(+0.47%)
Nov 01, 2018 8.244 8.431 8.187 8.268 692,456 +0.05(+0.62%)
Oct 31, 2018 8.491 8.491 7.864 8.217 1,835,672 -0.22(-2.57%)
Oct 30, 2018 8.443 8.521 8.377 8.434 523,806 -0.05(-0.64%)
Oct 29, 2018 8.603 8.699 8.452 8.488 531,194 -0.12(-1.37%)
Oct 26, 2018 8.630 8.669 8.549 8.606 570,082 -0.06(-0.70%)
Oct 25, 2018 8.729 8.784 8.654 8.666 569,794 -0.06(-0.73%)
Oct 24, 2018 8.757 8.862 8.708 8.729 507,735 -0.01(-0.10%)
Oct 23, 2018 8.717 8.790 8.699 8.738 435,776 -0.07(-0.79%)
Oct 22, 2018 8.760 8.850 8.702 8.808 534,965 +0.05(+0.59%)
Oct 19, 2018 8.772 8.826 8.745 8.757 337,937 +0.00(+0.00%)
Oct 18, 2018 8.817 8.862 8.735 8.757 537,187 -0.09(-0.99%)
Oct 17, 2018 8.874 8.904 8.814 8.844 373,160 -0.05(-0.58%)
Oct 16, 2018 8.856 8.968 8.856 8.895 294,191 +0.06(+0.65%)
Oct 15, 2018 8.838 8.945 8.787 8.838 265,159 +0.01(+0.10%)
Oct 12, 2018 8.832 8.832 8.729 8.829 532,276 +0.08(+0.93%)
Oct 11, 2018 8.781 8.829 8.705 8.748 926,286 -0.09(-1.06%)
Oct 10, 2018 8.959 8.983 8.826 8.841 641,838 -0.14(-1.54%)
Oct 09, 2018 9.034 9.052 8.925 8.980 366,086 -0.08(-0.83%)
Oct 08, 2018 9.046 9.089 9.031 9.055 180,585 +0.04(+0.40%)
Oct 05, 2018 9.040 9.049 8.965 9.019 460,311 +0.01(+0.10%)
Oct 04, 2018 9.173 9.173 8.971 9.010 709,940 -0.17(-1.81%)
Oct 03, 2018 9.278 9.278 9.140 9.176 371,100 -0.08(-0.85%)
Oct 02, 2018 9.236 9.269 9.164 9.254 257,787 +0.02(+0.16%)
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.