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 (%)
Jun 29, 2018 8.712 8.822 8.694 8.741 469,292 +0.07(+0.77%)
Jun 28, 2018 8.700 8.765 8.645 8.674 519,248 -0.01(-0.10%)
Jun 27, 2018 8.700 8.758 8.671 8.683 353,317 -0.04(-0.43%)
Jun 26, 2018 8.726 8.738 8.648 8.721 604,785 -0.01(-0.07%)
Jun 25, 2018 8.697 8.761 8.671 8.726 630,634 +0.04(+0.47%)
Jun 22, 2018 8.686 8.751 8.665 8.686 568,921 +0.00(+0.00%)
Jun 21, 2018 8.677 8.689 8.601 8.686 632,861 +0.01(+0.17%)
Jun 20, 2018 8.723 8.732 8.657 8.671 481,968 -0.08(-0.90%)
Jun 19, 2018 8.799 8.726 8.750 444,296 -0.05(-0.56%)
Jun 18, 2018 8.822 8.822 8.735 8.799 342,426 +0.01(+0.17%)
Jun 15, 2018 8.872 8.782 8.785 451,072 -0.09(-0.98%)
Jun 14, 2018 8.918 8.918 8.834 8.872 282,965 +0.02(+0.23%)
Jun 13, 2018 8.936 8.945 8.802 8.851 348,143 +0.02(+0.23%)
Jun 12, 2018 8.974 8.982 8.817 8.831 418,732 -0.10(-1.17%)
Jun 11, 2018 8.974 8.997 8.927 8.936 491,178 -0.05(-0.52%)
Jun 08, 2018 8.942 9.006 8.904 8.982 628,791 +0.09(+0.98%)
Jun 07, 2018 8.985 8.985 8.851 8.895 281,143 -0.05(-0.59%)
Jun 06, 2018 8.909 8.947 255,775 -0.08(-0.87%)
Jun 05, 2018 9.096 9.096 8.989 9.026 304,403 -0.04(-0.42%)
Jun 04, 2018 9.017 9.084 9.017 9.064 268,464 +0.08(+0.84%)
Jun 01, 2018 9.035 9.035 8.927 8.988 279,596 -0.01(-0.06%)
May 31, 2018 9.046 9.070 8.982 8.994 285,664 -0.11(-1.25%)
May 30, 2018 9.134 9.148 9.079 9.107 348,524 +0.17(+1.94%)
May 29, 2018 8.839 8.943 8.819 8.935 445,586 +0.06(+0.73%)
May 25, 2018 8.870 8.870 8.870 0 -0.02(-0.25%)
May 24, 2018 8.839 8.912 8.828 8.892 203,405 +0.00(+0.00%)
May 23, 2018 8.783 8.915 8.747 8.892 195,964 +0.10(+1.15%)
May 22, 2018 8.895 8.937 8.733 8.791 289,226 -0.12(-1.38%)
May 21, 2018 8.839 8.935 8.811 8.915 191,345 +0.09(+1.02%)
May 18, 2018 8.780 8.836 8.733 8.825 385,399 +0.04(+0.45%)
May 17, 2018 8.783 8.786 8.737 8.786 376,597 +0.02(+0.19%)
May 16, 2018 8.710 8.775 8.710 8.769 327,974 +0.05(+0.55%)
May 15, 2018 8.704 8.755 8.634 8.721 368,778 -0.03(-0.29%)
May 14, 2018 8.819 8.819 8.719 8.747 451,327 -0.03(-0.32%)
May 11, 2018 8.808 8.836 8.752 8.775 273,004 +0.00(+0.03%)
May 10, 2018 8.690 8.794 8.690 8.772 220,093 +0.12(+1.43%)
May 09, 2018 8.606 8.668 8.525 8.648 301,249 +0.09(+1.08%)
May 08, 2018 8.637 8.637 8.477 8.556 331,516 -0.08(-0.94%)
May 07, 2018 8.696 8.696 8.606 8.637 320,697 +0.01(+0.10%)
May 04, 2018 8.637 8.674 8.615 8.629 253,699 +0.01(+0.13%)
May 03, 2018 8.623 8.693 8.589 8.617 231,273 +0.02(+0.26%)
May 02, 2018 8.533 8.631 8.511 8.595 321,049 +0.07(+0.86%)
May 01, 2018 8.570 8.570 8.460 8.522 186,035 +0.01(+0.13%)
Apr 30, 2018 8.474 8.550 8.421 8.511 888,792 +0.04(+0.53%)
Apr 27, 2018 8.401 8.468 8.396 8.466 180,344 +0.07(+0.80%)
Apr 26, 2018 8.441 8.443 8.365 8.399 603,896 +0.01(+0.17%)
Apr 25, 2018 8.477 8.477 8.345 8.385 339,769 -0.12(-1.35%)
Apr 24, 2018 8.573 8.573 8.455 8.500 266,952 -0.04(-0.49%)
Apr 23, 2018 8.626 8.626 8.514 8.542 258,346 -0.05(-0.59%)
Apr 20, 2018 8.601 8.696 8.574 8.592 244,152 -0.06(-0.68%)
Apr 19, 2018 8.718 8.730 8.615 8.651 218,048 -0.06(-0.74%)
Apr 18, 2018 8.808 8.814 8.699 8.716 282,476 -0.08(-0.86%)
Apr 17, 2018 8.766 8.831 8.718 8.791 312,981 +0.08(+0.90%)
Apr 16, 2018 8.662 8.763 8.654 8.713 257,206 +0.05(+0.58%)
Apr 13, 2018 8.651 8.699 8.629 8.662 245,392 +0.03(+0.39%)
Apr 12, 2018 8.702 8.707 8.587 8.629 430,380 -0.06(-0.74%)
Apr 11, 2018 8.662 8.710 8.609 8.693 210,183 +0.01(+0.13%)
Apr 10, 2018 8.530 8.690 8.530 8.682 415,822 +0.15(+1.81%)
Apr 09, 2018 8.516 8.606 8.486 8.528 300,437 +0.03(+0.40%)
Apr 06, 2018 8.643 8.643 8.480 8.494 395,719 -0.13(-1.53%)
Apr 05, 2018 8.595 8.662 8.543 8.626 832,735 +0.05(+0.59%)
Apr 04, 2018 8.668 8.668 8.502 8.575 970,390 -0.08(-0.88%)
Apr 03, 2018 8.733 8.741 8.634 8.651 440,700 -0.01(-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.