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

Brookfield Renewable (NY: BEP )

20.25 +0.24 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2017 7.100 7.251 7.100 7.251 228,513 +0.18(+2.48%)
Jan 30, 2017 7.167 7.167 7.061 7.076 113,895 -0.08(-1.17%)
Jan 27, 2017 7.143 7.181 7.121 7.160 119,960 +0.02(+0.24%)
Jan 26, 2017 7.153 7.160 7.066 7.143 169,168 +0.02(+0.34%)
Jan 25, 2017 7.138 7.198 7.054 7.119 217,643 +0.03(+0.44%)
Jan 24, 2017 6.977 7.100 6.948 7.088 143,907 +0.16(+2.25%)
Jan 23, 2017 6.939 6.944 6.865 6.932 162,120 +0.03(+0.38%)
Jan 20, 2017 6.908 6.952 6.857 6.905 145,291 -0.02(-0.31%)
Jan 19, 2017 6.917 6.951 6.889 6.927 202,147 -0.03(-0.45%)
Jan 18, 2017 7.117 7.132 6.929 6.958 149,863 -0.18(-2.52%)
Jan 17, 2017 7.081 7.163 7.081 7.138 154,677 +0.12(+1.67%)
Jan 13, 2017 7.021 7.021 7.021 0 +0.01(+0.21%)
Jan 12, 2017 7.064 7.100 6.956 7.006 204,369 -0.06(-0.82%)
Jan 11, 2017 7.004 7.064 6.946 7.064 167,472 +0.09(+1.34%)
Jan 10, 2017 6.994 7.052 6.958 6.970 146,833 -0.04(-0.55%)
Jan 09, 2017 7.006 7.015 6.973 7.009 312,113 -0.02(-0.24%)
Jan 06, 2017 7.035 7.059 7.025 7.025 81,766 +0.00(+0.07%)
Jan 05, 2017 7.037 7.066 6.985 7.021 148,754 -0.00(-0.03%)
Jan 04, 2017 7.023 7.045 7.004 7.023 132,888 +0.06(+0.93%)
Jan 03, 2017 7.138 7.162 6.884 6.958 244,596 -0.17(-2.36%)
Dec 30, 2016 7.126 7.126 7.126 0 +0.01(+0.10%)
Dec 29, 2016 7.064 7.126 7.022 7.119 183,188 +0.10(+1.44%)
Dec 28, 2016 7.023 7.073 6.973 7.018 170,802 -0.02(-0.27%)
Dec 27, 2016 7.004 7.066 6.970 7.037 84,530 +0.03(+0.45%)
Dec 23, 2016 7.006 7.006 7.006 0 +0.09(+1.35%)
Dec 22, 2016 6.855 6.949 6.850 6.913 145,916 +0.02(+0.31%)
Dec 21, 2016 6.881 6.944 6.860 6.891 118,417 -0.02(-0.28%)
Dec 20, 2016 6.946 6.946 6.850 6.910 175,991 -0.02(-0.35%)
Dec 19, 2016 7.040 7.040 6.925 6.934 146,191 -0.06(-0.79%)
Dec 16, 2016 6.905 7.030 6.905 6.989 175,616 +0.10(+1.43%)
Dec 15, 2016 6.896 6.956 6.800 6.891 167,226 -0.05(-0.66%)
Dec 14, 2016 7.059 7.073 6.917 6.937 190,073 -0.08(-1.19%)
Dec 13, 2016 7.001 7.088 7.001 7.020 264,743 +0.00(+0.03%)
Dec 12, 2016 7.088 7.106 6.989 7.018 188,027 -0.05(-0.65%)
Dec 09, 2016 7.078 7.126 7.045 7.064 159,982 +0.00(+0.00%)
Dec 08, 2016 7.025 7.066 6.970 7.064 172,982 -0.00(-0.03%)
Dec 07, 2016 7.033 7.102 6.999 7.066 153,439 +0.07(+0.99%)
Dec 06, 2016 7.112 7.112 6.965 6.997 167,363 -0.09(-1.25%)
Dec 05, 2016 7.126 7.126 7.045 7.085 103,155 -0.01(-0.14%)
Dec 02, 2016 7.054 7.097 7.013 7.095 62,257 +0.07(+0.96%)
Dec 01, 2016 6.951 7.064 6.949 7.028 144,520 +0.05(+0.76%)
Nov 30, 2016 6.932 7.006 6.923 6.975 188,911 +0.02(+0.24%)
Nov 29, 2016 6.961 6.982 6.886 6.958 198,763 -0.04(-0.55%)
Nov 28, 2016 7.040 7.042 6.963 6.997 134,213 +0.16(+2.29%)
Nov 25, 2016 6.828 6.840 6.805 6.840 105,536 +0.07(+1.06%)
Nov 23, 2016 6.768 6.768 6.768 0 +0.08(+1.18%)
Nov 22, 2016 6.761 6.780 6.685 6.690 159,430 -0.05(-0.76%)
Nov 21, 2016 6.768 6.768 6.633 6.741 174,222 +0.18(+2.68%)
Nov 18, 2016 6.602 6.661 6.525 6.565 136,628 -0.04(-0.60%)
Nov 17, 2016 6.572 6.655 6.551 6.604 252,832 +0.05(+0.74%)
Nov 16, 2016 6.423 6.560 6.423 6.555 196,143 +0.13(+1.98%)
Nov 15, 2016 6.208 6.437 6.204 6.428 495,196 +0.22(+3.62%)
Nov 14, 2016 6.328 6.338 6.160 6.204 321,634 -0.16(-2.55%)
Nov 11, 2016 6.502 6.546 6.331 6.366 320,178 -0.18(-2.72%)
Nov 10, 2016 6.685 6.708 6.493 6.544 322,783 -0.15(-2.28%)
Nov 09, 2016 6.611 6.731 6.611 6.697 269,533 -0.07(-1.09%)
Nov 08, 2016 6.919 6.944 6.768 6.771 124,506 -0.14(-2.01%)
Nov 07, 2016 6.828 6.940 6.828 6.909 103,091 +0.11(+1.67%)
Nov 04, 2016 6.685 6.868 6.684 6.796 126,718 +0.10(+1.56%)
Nov 03, 2016 6.944 7.025 6.660 6.692 297,753 -0.27(-3.83%)
Nov 02, 2016 7.034 7.039 6.937 6.958 124,502 -0.12(-1.64%)
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.