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

Brookfield Renewable (NY: BEP )

20.58 +0.33 (+1.63%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Oct 31, 2016 7.011 7.176 7.002 7.072 126,799 +0.08(+1.13%)
Oct 28, 2016 6.937 7.032 6.935 6.993 68,087 +0.05(+0.77%)
Oct 27, 2016 7.104 7.104 6.935 6.940 259,445 -0.16(-2.19%)
Oct 26, 2016 7.106 7.164 7.081 7.095 102,079 -0.02(-0.23%)
Oct 25, 2016 7.164 7.178 7.111 7.111 89,572 -0.02(-0.23%)
Oct 24, 2016 7.150 7.164 7.106 7.127 120,446 +0.01(+0.10%)
Oct 21, 2016 7.042 7.155 7.039 7.120 111,399 +0.04(+0.59%)
Oct 20, 2016 7.109 7.167 7.062 7.079 113,869 -0.06(-0.84%)
Oct 19, 2016 7.146 7.190 7.132 7.139 103,694 +0.02(+0.33%)
Oct 18, 2016 7.174 7.222 7.093 7.116 155,263 -0.00(-0.07%)
Oct 17, 2016 7.123 7.148 7.099 7.120 109,593 +0.00(+0.03%)
Oct 14, 2016 7.102 7.162 7.062 7.118 124,415 +0.05(+0.75%)
Oct 13, 2016 6.956 7.090 6.956 7.065 157,513 +0.08(+1.19%)
Oct 12, 2016 6.889 6.991 6.875 6.981 270,199 +0.09(+1.28%)
Oct 11, 2016 7.086 7.086 6.833 6.893 232,929 -0.20(-2.87%)
Oct 10, 2016 6.970 7.099 6.958 7.097 76,115 +0.15(+2.17%)
Oct 07, 2016 6.974 7.016 6.930 6.947 357,323 -0.03(-0.40%)
Oct 06, 2016 7.005 7.025 6.958 6.974 335,393 -0.02(-0.26%)
Oct 05, 2016 7.178 7.178 6.993 6.993 279,074 -0.14(-1.92%)
Oct 04, 2016 7.255 7.255 7.103 7.130 183,515 -0.08(-1.16%)
Oct 03, 2016 7.123 7.280 7.120 7.213 164,297 +0.09(+1.27%)
Sep 30, 2016 7.155 7.157 7.032 7.123 245,190 +0.06(+0.79%)
Sep 29, 2016 7.211 7.262 7.067 7.067 223,078 -0.15(-2.02%)
Sep 28, 2016 7.241 7.248 7.137 7.213 108,678 -0.02(-0.29%)
Sep 27, 2016 7.238 7.375 7.234 7.234 213,314 -0.03(-0.44%)
Sep 26, 2016 7.204 7.287 7.176 7.266 73,498 +0.04(+0.50%)
Sep 23, 2016 7.245 7.278 7.218 7.229 160,402 -0.03(-0.48%)
Sep 22, 2016 7.299 7.363 7.252 7.264 178,786 +0.21(+2.99%)
Sep 21, 2016 7.093 7.191 7.035 7.053 166,863 -0.16(-2.15%)
Sep 20, 2016 6.861 7.208 6.842 7.208 183,848 +0.36(+5.20%)
Sep 19, 2016 6.815 6.859 6.803 6.852 209,384 +0.09(+1.37%)
Sep 16, 2016 6.708 6.835 6.669 6.759 135,233 +0.03(+0.52%)
Sep 15, 2016 6.876 6.896 6.708 6.724 155,207 -0.16(-2.29%)
Sep 14, 2016 6.917 6.977 6.880 6.882 82,654 -0.02(-0.23%)
Sep 13, 2016 6.961 6.961 6.854 6.898 96,732 -0.07(-1.03%)
Sep 12, 2016 7.039 7.079 6.970 6.970 124,920 -0.13(-1.79%)
Sep 09, 2016 7.241 7.241 6.984 7.097 280,702 -0.20(-2.74%)
Sep 08, 2016 7.306 7.344 7.287 7.297 78,223 +0.02(+0.24%)
Sep 07, 2016 7.315 7.326 7.269 7.280 57,001 -0.03(-0.47%)
Sep 06, 2016 7.169 7.324 7.160 7.315 145,200 +0.19(+2.60%)
Sep 02, 2016 7.042 7.130 7.130 7.130 101,055 +0.18(+2.63%)
Sep 01, 2016 6.923 7.030 6.879 6.947 161,771 -0.01(-0.20%)
Aug 31, 2016 6.940 6.979 6.854 6.961 118,261 +0.07(+0.97%)
Aug 30, 2016 7.069 7.069 6.893 6.893 193,142 -0.17(-2.46%)
Aug 29, 2016 7.072 7.102 6.988 7.067 139,146 +0.15(+2.24%)
Aug 26, 2016 6.975 7.024 6.876 6.912 137,040 -0.05(-0.71%)
Aug 25, 2016 6.939 6.975 6.912 6.961 57,295 +0.03(+0.42%)
Aug 24, 2016 6.966 6.973 6.924 6.932 96,131 -0.01(-0.19%)
Aug 23, 2016 6.950 6.973 6.923 6.946 44,764 +0.01(+0.13%)
Aug 22, 2016 6.896 6.946 6.872 6.937 114,207 -0.00(-0.03%)
Aug 19, 2016 6.961 6.961 6.870 6.939 143,545 -0.07(-1.05%)
Aug 18, 2016 6.973 7.013 6.952 7.013 82,925 +0.06(+0.90%)
Aug 17, 2016 6.914 6.973 6.849 6.950 133,694 +0.01(+0.16%)
Aug 16, 2016 6.959 6.964 6.897 6.939 112,509 -0.02(-0.32%)
Aug 15, 2016 6.993 7.033 6.939 6.961 96,480 -0.01(-0.19%)
Aug 12, 2016 6.952 7.006 6.941 6.975 165,757 +0.08(+1.17%)
Aug 11, 2016 6.939 6.988 6.894 6.894 160,959 -0.05(-0.68%)
Aug 10, 2016 6.948 6.975 6.895 6.941 184,990 +0.05(+0.78%)
Aug 09, 2016 6.892 6.923 6.847 6.888 54,472 +0.02(+0.36%)
Aug 08, 2016 6.872 6.950 6.836 6.863 217,102 +0.11(+1.62%)
Aug 05, 2016 6.986 6.986 6.753 6.753 271,606 -0.33(-4.65%)
Aug 04, 2016 6.888 7.082 6.697 7.082 217,392 +0.06(+0.92%)
Aug 03, 2016 7.031 7.044 6.939 7.017 98,432 -0.01(-0.16%)
Aug 02, 2016 6.961 7.029 6.890 7.029 143,004 +0.07(+1.03%)
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.