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 (%)
Mar 31, 2017 7.285 7.359 7.285 7.305 265,203 +0.05(+0.64%)
Mar 30, 2017 7.302 7.307 7.243 7.258 154,864 -0.02(-0.24%)
Mar 29, 2017 7.216 7.280 7.184 7.275 147,441 +0.07(+0.99%)
Mar 28, 2017 7.231 7.273 7.167 7.204 348,093 +0.02(+0.24%)
Mar 27, 2017 7.165 7.238 7.125 7.187 131,051 +0.03(+0.48%)
Mar 24, 2017 7.083 7.194 7.076 7.152 171,824 +0.07(+0.97%)
Mar 23, 2017 7.074 7.138 7.074 7.083 106,073 +0.00(+0.03%)
Mar 22, 2017 6.953 7.081 6.934 7.081 135,678 +0.09(+1.30%)
Mar 21, 2017 7.091 7.091 6.978 6.990 209,309 -0.03(-0.49%)
Mar 20, 2017 7.064 7.079 6.984 7.025 177,758 -0.05(-0.69%)
Mar 17, 2017 7.086 7.125 7.071 7.074 157,225 -0.03(-0.42%)
Mar 16, 2017 7.115 7.155 7.047 7.103 177,030 +0.02(+0.31%)
Mar 15, 2017 6.936 7.113 6.921 7.081 422,905 +0.15(+2.16%)
Mar 14, 2017 6.993 7.002 6.911 6.931 224,849 -0.09(-1.23%)
Mar 13, 2017 7.074 7.074 6.993 7.017 369,636 -0.01(-0.21%)
Mar 10, 2017 7.039 7.059 7.017 7.032 353,694 +0.02(+0.32%)
Mar 09, 2017 7.020 7.036 6.993 7.010 203,086 -0.03(-0.38%)
Mar 08, 2017 7.056 7.076 7.010 7.037 416,380 -0.01(-0.10%)
Mar 07, 2017 7.069 7.079 7.027 7.044 304,056 -0.03(-0.38%)
Mar 06, 2017 7.140 7.140 7.059 7.071 211,886 -0.06(-0.90%)
Mar 03, 2017 7.157 7.174 7.101 7.135 380,466 -0.00(-0.07%)
Mar 02, 2017 7.221 7.221 7.138 7.140 726,273 -0.04(-0.51%)
Mar 01, 2017 7.221 7.246 7.157 7.177 543,516 +0.02(+0.27%)
Feb 28, 2017 7.322 7.332 7.157 7.157 653,663 -0.16(-2.25%)
Feb 27, 2017 7.376 7.391 7.307 7.322 196,741 -0.07(-0.96%)
Feb 24, 2017 7.413 7.413 7.324 7.393 227,132 +0.18(+2.48%)
Feb 23, 2017 7.113 7.238 7.096 7.214 548,207 +0.18(+2.56%)
Feb 22, 2017 7.042 7.072 7.006 7.034 187,432 +0.01(+0.17%)
Feb 21, 2017 7.018 7.034 6.962 7.023 371,956 +0.05(+0.78%)
Feb 17, 2017 6.968 6.968 6.968 0 -0.02(-0.31%)
Feb 16, 2017 7.006 7.025 6.959 6.989 232,471 +0.02(+0.34%)
Feb 15, 2017 6.909 6.968 6.909 6.966 204,471 +0.05(+0.65%)
Feb 14, 2017 7.006 7.006 6.897 6.921 228,452 -0.04(-0.61%)
Feb 13, 2017 6.947 7.004 6.947 6.963 263,159 +0.02(+0.31%)
Feb 10, 2017 7.011 7.039 6.930 6.942 309,017 -0.04(-0.51%)
Feb 09, 2017 7.020 7.053 6.968 6.978 248,632 -0.01(-0.10%)
Feb 08, 2017 6.975 7.023 6.959 6.985 141,367 -0.00(-0.03%)
Feb 07, 2017 7.044 7.082 6.987 6.987 191,749 -0.11(-1.57%)
Feb 06, 2017 7.132 7.132 6.994 7.098 177,830 -0.03(-0.40%)
Feb 03, 2017 7.075 7.271 6.994 7.127 442,542 +0.12(+1.76%)
Feb 02, 2017 7.075 7.139 6.999 7.004 193,341 -0.11(-1.60%)
Feb 01, 2017 7.110 7.127 7.049 7.117 101,022 -0.04(-0.60%)
Jan 31, 2017 7.011 7.160 7.011 7.160 231,415 +0.17(+2.48%)
Jan 30, 2017 7.078 7.078 6.973 6.987 115,342 -0.08(-1.17%)
Jan 27, 2017 7.053 7.091 7.032 7.070 121,483 +0.02(+0.24%)
Jan 26, 2017 7.063 7.070 6.978 7.053 171,317 +0.02(+0.34%)
Jan 25, 2017 7.049 7.108 6.966 7.030 220,408 +0.03(+0.44%)
Jan 24, 2017 6.890 7.011 6.861 6.999 145,735 +0.15(+2.25%)
Jan 23, 2017 6.852 6.857 6.779 6.845 164,180 +0.03(+0.38%)
Jan 20, 2017 6.821 6.865 6.771 6.819 147,137 -0.02(-0.31%)
Jan 19, 2017 6.831 6.864 6.802 6.840 204,715 -0.03(-0.45%)
Jan 18, 2017 7.027 7.043 6.842 6.871 151,767 -0.18(-2.52%)
Jan 17, 2017 6.992 7.073 6.992 7.049 156,642 +0.12(+1.67%)
Jan 13, 2017 6.933 6.933 6.933 0 +0.01(+0.21%)
Jan 12, 2017 6.975 7.011 6.869 6.918 206,965 -0.06(-0.82%)
Jan 11, 2017 6.916 6.975 6.859 6.975 169,599 +0.09(+1.34%)
Jan 10, 2017 6.906 6.963 6.871 6.883 148,698 -0.04(-0.55%)
Jan 09, 2017 6.918 6.927 6.885 6.921 316,078 -0.02(-0.24%)
Jan 06, 2017 6.947 6.970 6.937 6.937 82,805 +0.00(+0.07%)
Jan 05, 2017 6.949 6.978 6.897 6.933 150,644 -0.00(-0.03%)
Jan 04, 2017 6.935 6.956 6.916 6.935 134,576 +0.06(+0.93%)
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.