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

Brookfield Renewable (NY: BEP )

20.01 -0.50 (-2.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2018 8.605 8.605 7.970 8.327 1,811,374 -0.22(-2.57%)
Oct 30, 2018 8.556 8.636 8.489 8.547 516,872 -0.06(-0.64%)
Oct 29, 2018 8.718 8.816 8.565 8.602 524,163 -0.12(-1.37%)
Oct 26, 2018 8.746 8.785 8.663 8.721 562,536 -0.06(-0.70%)
Oct 25, 2018 8.847 8.902 8.770 8.782 562,251 -0.06(-0.73%)
Oct 24, 2018 8.874 8.981 8.825 8.847 501,014 -0.01(-0.10%)
Oct 23, 2018 8.834 8.908 8.816 8.856 430,008 -0.07(-0.79%)
Oct 22, 2018 8.877 8.969 8.819 8.926 527,884 +0.05(+0.59%)
Oct 19, 2018 8.889 8.944 8.862 8.874 333,464 +0.00(+0.00%)
Oct 18, 2018 8.935 8.981 8.853 8.874 530,077 -0.09(-0.99%)
Oct 17, 2018 8.993 9.024 8.932 8.963 368,220 -0.05(-0.58%)
Oct 16, 2018 8.975 9.088 8.975 9.015 290,297 +0.06(+0.65%)
Oct 15, 2018 8.957 9.065 8.905 8.957 261,649 +0.01(+0.10%)
Oct 12, 2018 8.950 8.950 8.847 8.947 525,230 +0.08(+0.93%)
Oct 11, 2018 8.898 8.947 8.822 8.865 914,025 -0.09(-1.06%)
Oct 10, 2018 9.079 9.103 8.944 8.960 633,342 -0.14(-1.54%)
Oct 09, 2018 9.155 9.174 9.045 9.100 361,240 -0.08(-0.83%)
Oct 08, 2018 9.167 9.211 9.152 9.177 178,195 +0.04(+0.40%)
Oct 05, 2018 9.161 9.170 9.085 9.140 454,218 +0.01(+0.10%)
Oct 04, 2018 9.296 9.296 9.091 9.131 700,543 -0.17(-1.81%)
Oct 03, 2018 9.403 9.403 9.262 9.299 366,188 -0.08(-0.85%)
Oct 02, 2018 9.360 9.394 9.287 9.378 254,375 +0.02(+0.16%)
Oct 01, 2018 9.268 9.427 9.268 9.363 602,719 +0.12(+1.32%)
Sep 28, 2018 9.244 9.261 9.180 9.241 681,981 +0.02(+0.17%)
Sep 27, 2018 9.204 9.271 9.186 9.225 394,403 +0.02(+0.27%)
Sep 26, 2018 9.290 9.330 9.198 9.201 528,908 -0.05(-0.59%)
Sep 25, 2018 9.238 9.265 9.204 9.256 279,861 +0.02(+0.17%)
Sep 24, 2018 9.488 9.528 9.229 9.241 608,966 -0.25(-2.61%)
Sep 21, 2018 9.669 9.669 9.473 9.488 973,558 -0.12(-1.24%)
Sep 20, 2018 9.629 9.644 9.534 9.607 315,661 -0.01(-0.13%)
Sep 19, 2018 9.626 9.641 9.549 9.620 388,919 -0.00(-0.03%)
Sep 18, 2018 9.604 9.672 9.571 9.623 452,935 +0.07(+0.74%)
Sep 17, 2018 9.516 9.565 9.455 9.552 655,104 +0.08(+0.87%)
Sep 14, 2018 9.534 9.534 9.418 9.470 219,909 -0.02(-0.19%)
Sep 13, 2018 9.461 9.504 9.412 9.488 251,789 +0.05(+0.52%)
Sep 12, 2018 9.348 9.461 9.348 9.439 290,660 +0.08(+0.88%)
Sep 11, 2018 9.366 9.366 9.287 9.357 246,940 -0.01(-0.07%)
Sep 10, 2018 9.418 9.445 9.311 9.363 279,488 -0.04(-0.42%)
Sep 07, 2018 9.412 9.412 9.305 9.403 292,558 -0.03(-0.29%)
Sep 06, 2018 9.406 9.445 9.308 9.430 283,601 +0.05(+0.49%)
Sep 05, 2018 9.320 9.403 9.253 9.384 448,533 +0.08(+0.89%)
Sep 04, 2018 9.326 9.360 9.225 9.302 488,971 -0.10(-1.07%)
Aug 31, 2018 9.403 9.403 9.403 0 -0.09(-0.93%)
Aug 30, 2018 9.595 9.626 9.473 9.491 668,521 +0.07(+0.71%)
Aug 29, 2018 9.442 9.460 9.383 9.424 571,394 +0.01(+0.13%)
Aug 28, 2018 9.409 9.433 9.365 9.412 358,932 +0.04(+0.38%)
Aug 27, 2018 9.448 9.448 9.339 9.377 537,502 -0.02(-0.25%)
Aug 24, 2018 9.380 9.451 9.353 9.401 377,227 +0.05(+0.50%)
Aug 23, 2018 9.353 9.406 9.315 9.353 367,386 -0.03(-0.35%)
Aug 22, 2018 9.353 9.386 9.303 9.386 424,784 +0.06(+0.66%)
Aug 21, 2018 9.330 9.339 9.250 9.324 428,007 +0.04(+0.48%)
Aug 20, 2018 9.277 9.315 9.230 9.280 381,878 +0.02(+0.25%)
Aug 17, 2018 9.159 9.256 9.124 9.256 321,254 +0.16(+1.78%)
Aug 16, 2018 9.070 9.165 9.026 9.094 449,711 +0.05(+0.59%)
Aug 15, 2018 9.215 9.215 8.994 9.041 821,555 -0.14(-1.51%)
Aug 14, 2018 9.171 9.230 9.115 9.180 501,309 +0.03(+0.32%)
Aug 13, 2018 9.221 9.227 9.088 9.150 648,692 -0.01(-0.10%)
Aug 10, 2018 9.138 9.180 9.121 9.159 425,398 -0.01(-0.13%)
Aug 09, 2018 9.153 9.247 9.118 9.171 617,666 +0.04(+0.45%)
Aug 08, 2018 9.065 9.174 9.020 9.129 979,024 +0.12(+1.31%)
Aug 07, 2018 8.976 9.053 8.894 9.011 1,283,758 +0.05(+0.53%)
Aug 06, 2018 9.079 9.079 8.920 8.964 296,347 +0.03(+0.30%)
Aug 03, 2018 8.985 8.985 8.917 8.938 325,325 -0.03(-0.33%)
Aug 02, 2018 8.991 9.023 8.944 8.967 282,639 -0.04(-0.43%)
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.