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

Brookfield Renewable (NY: BEP )

27.43 -0.38 (-1.37%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 7, 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 (%)
Nov 30, 2018 8.788 8.831 8.720 8.825 336,633 +0.02(+0.25%)
Nov 29, 2018 8.843 8.846 8.735 8.803 443,551 +0.24(+2.85%)
Nov 28, 2018 8.479 8.559 8.396 8.559 741,909 +0.11(+1.26%)
Nov 27, 2018 8.429 8.473 8.411 8.453 461,022 +0.00(+0.04%)
Nov 26, 2018 8.556 8.574 8.373 8.450 673,329 +0.03(+0.35%)
Nov 23, 2018 8.343 8.435 8.307 8.420 334,947 +0.10(+1.25%)
Nov 21, 2018 8.316 8.316 8.316 0 +0.18(+2.22%)
Nov 20, 2018 8.239 8.266 8.115 8.136 774,766 -0.12(-1.51%)
Nov 19, 2018 8.204 8.307 8.204 8.260 409,413 +0.06(+0.69%)
Nov 16, 2018 8.168 8.239 8.168 8.204 362,972 +0.04(+0.44%)
Nov 15, 2018 8.225 8.248 8.153 8.168 630,343 -0.08(-0.97%)
Nov 14, 2018 8.381 8.390 8.239 8.248 804,118 -0.11(-1.31%)
Nov 13, 2018 8.512 8.512 8.322 8.358 477,209 -0.12(-1.43%)
Nov 12, 2018 8.456 8.527 8.432 8.479 329,380 +0.05(+0.56%)
Nov 09, 2018 8.381 8.456 8.343 8.432 355,882 +0.01(+0.14%)
Nov 08, 2018 8.479 8.524 8.367 8.420 403,804 -0.06(-0.70%)
Nov 07, 2018 8.500 8.547 8.417 8.479 452,605 +0.08(+0.95%)
Nov 06, 2018 8.281 8.426 8.281 8.399 522,312 +0.09(+1.11%)
Nov 05, 2018 8.219 8.316 8.219 8.307 606,140 +0.15(+1.81%)
Nov 02, 2018 8.130 8.189 8.020 8.159 564,886 +0.04(+0.47%)
Nov 01, 2018 8.097 8.281 8.041 8.121 705,011 +0.05(+0.62%)
Oct 31, 2018 8.340 8.340 7.724 8.071 1,868,955 -0.21(-2.57%)
Oct 30, 2018 8.293 8.370 8.227 8.284 533,303 -0.05(-0.64%)
Oct 29, 2018 8.450 8.544 8.302 8.337 540,826 -0.12(-1.37%)
Oct 26, 2018 8.476 8.515 8.396 8.453 580,418 -0.06(-0.70%)
Oct 25, 2018 8.574 8.627 8.500 8.512 580,125 -0.06(-0.73%)
Oct 24, 2018 8.601 8.704 8.553 8.574 516,940 -0.01(-0.10%)
Oct 23, 2018 8.562 8.633 8.544 8.583 443,677 -0.07(-0.79%)
Oct 22, 2018 8.604 8.692 8.547 8.651 544,665 +0.05(+0.59%)
Oct 19, 2018 8.615 8.669 8.589 8.601 344,064 +0.00(+0.00%)
Oct 18, 2018 8.660 8.704 8.580 8.601 546,927 -0.09(-0.99%)
Oct 17, 2018 8.716 8.746 8.657 8.687 379,926 -0.05(-0.58%)
Oct 16, 2018 8.698 8.808 8.698 8.737 299,525 +0.06(+0.65%)
Oct 15, 2018 8.681 8.786 8.630 8.681 269,967 +0.01(+0.10%)
Oct 12, 2018 8.675 8.675 8.574 8.672 541,926 +0.08(+0.93%)
Oct 11, 2018 8.624 8.672 8.550 8.592 943,080 -0.09(-1.06%)
Oct 10, 2018 8.799 8.823 8.669 8.684 653,475 -0.14(-1.54%)
Oct 09, 2018 8.873 8.891 8.767 8.820 372,724 -0.07(-0.83%)
Oct 08, 2018 8.885 8.927 8.870 8.894 183,860 +0.04(+0.40%)
Oct 05, 2018 8.879 8.888 8.805 8.858 468,656 +0.01(+0.10%)
Oct 04, 2018 9.009 9.009 8.811 8.849 722,812 -0.16(-1.81%)
Oct 03, 2018 9.113 9.113 8.977 9.012 377,829 -0.08(-0.85%)
Oct 02, 2018 9.072 9.104 9.000 9.089 262,461 +0.01(+0.16%)
Oct 01, 2018 8.983 9.137 8.983 9.075 621,878 +0.12(+1.32%)
Sep 28, 2018 8.959 8.975 8.897 8.956 703,660 +0.01(+0.17%)
Sep 27, 2018 8.921 8.986 8.903 8.941 406,941 +0.02(+0.27%)
Sep 26, 2018 9.003 9.042 8.915 8.918 545,721 -0.05(-0.59%)
Sep 25, 2018 8.953 8.980 8.921 8.971 288,757 +0.01(+0.17%)
Sep 24, 2018 9.196 9.234 8.944 8.956 628,324 -0.24(-2.61%)
Sep 21, 2018 9.371 9.371 9.181 9.196 1,004,505 -0.12(-1.24%)
Sep 20, 2018 9.332 9.347 9.240 9.311 325,696 -0.01(-0.13%)
Sep 19, 2018 9.329 9.344 9.255 9.323 401,282 -0.00(-0.03%)
Sep 18, 2018 9.308 9.374 9.276 9.326 467,333 +0.07(+0.74%)
Sep 17, 2018 9.223 9.270 9.163 9.258 675,929 +0.08(+0.87%)
Sep 14, 2018 9.240 9.240 9.128 9.178 226,900 -0.02(-0.19%)
Sep 13, 2018 9.169 9.211 9.122 9.196 259,793 +0.05(+0.52%)
Sep 12, 2018 9.060 9.169 9.060 9.149 299,899 +0.08(+0.88%)
Sep 11, 2018 9.077 9.077 9.001 9.069 254,789 -0.01(-0.07%)
Sep 10, 2018 9.128 9.154 9.024 9.075 288,372 -0.04(-0.42%)
Sep 07, 2018 9.122 9.122 9.018 9.113 301,858 -0.03(-0.29%)
Sep 06, 2018 9.116 9.154 9.021 9.140 292,616 +0.04(+0.49%)
Sep 05, 2018 9.033 9.113 8.968 9.095 462,791 +0.08(+0.89%)
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.