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 (%)
Oct 31, 2017 9.016 9.050 8.944 8.960 182,635 -0.07(-0.82%)
Oct 30, 2017 9.098 9.114 9.009 9.034 212,839 -0.06(-0.61%)
Oct 27, 2017 9.034 9.095 9.029 9.090 195,344 +0.02(+0.20%)
Oct 26, 2017 9.101 9.146 9.061 9.072 220,743 -0.02(-0.18%)
Oct 25, 2017 9.207 9.244 9.061 9.088 368,020 -0.10(-1.13%)
Oct 24, 2017 9.186 9.218 9.175 9.191 212,384 -0.01(-0.09%)
Oct 23, 2017 9.295 9.305 9.173 9.199 240,226 -0.05(-0.57%)
Oct 20, 2017 9.313 9.324 9.242 9.252 291,781 -0.08(-0.91%)
Oct 19, 2017 9.321 9.366 9.297 9.337 168,330 -0.01(-0.14%)
Oct 18, 2017 9.313 9.374 9.279 9.350 246,666 +0.07(+0.74%)
Oct 17, 2017 9.242 9.313 9.242 9.281 371,469 +0.04(+0.43%)
Oct 16, 2017 9.210 9.250 9.127 9.242 312,782 +0.04(+0.46%)
Oct 13, 2017 9.234 9.243 9.180 9.199 215,972 +0.03(+0.35%)
Oct 12, 2017 9.162 9.231 9.114 9.167 211,612 +0.03(+0.32%)
Oct 11, 2017 9.066 9.223 9.066 9.138 275,947 +0.07(+0.79%)
Oct 10, 2017 9.024 9.095 9.005 9.066 286,905 +0.03(+0.38%)
Oct 09, 2017 8.979 9.034 8.936 9.032 348,698 +0.13(+1.43%)
Oct 06, 2017 8.896 8.941 8.833 8.904 418,325 +0.01(+0.12%)
Oct 05, 2017 8.933 8.971 8.875 8.894 610,521 -0.03(-0.39%)
Oct 04, 2017 8.939 8.955 8.894 8.928 308,896 +0.01(+0.09%)
Oct 03, 2017 8.785 8.928 8.774 8.920 285,587 +0.17(+1.94%)
Oct 02, 2017 8.888 8.963 8.745 8.750 506,244 -0.15(-1.70%)
Sep 29, 2017 8.862 8.923 8.830 8.902 483,707 +0.07(+0.81%)
Sep 28, 2017 8.795 8.896 8.774 8.830 398,069 +0.06(+0.64%)
Sep 27, 2017 8.827 8.829 8.728 8.774 339,134 -0.07(-0.75%)
Sep 26, 2017 8.896 8.925 8.798 8.841 274,441 -0.04(-0.45%)
Sep 25, 2017 8.870 8.918 8.851 8.880 200,804 +0.04(+0.45%)
Sep 22, 2017 8.907 8.928 8.803 8.841 199,290 -0.05(-0.60%)
Sep 21, 2017 8.891 8.912 8.830 8.894 206,694 +0.00(+0.00%)
Sep 20, 2017 8.936 8.973 8.838 8.894 336,167 -0.02(-0.24%)
Sep 19, 2017 8.912 8.963 8.899 8.915 260,542 +0.05(+0.54%)
Sep 18, 2017 8.880 8.946 8.843 8.867 709,929 +0.03(+0.33%)
Sep 15, 2017 9.172 9.172 8.774 8.838 715,521 -0.30(-3.28%)
Sep 14, 2017 9.178 9.212 9.101 9.138 241,586 +0.00(+0.00%)
Sep 13, 2017 9.223 9.223 9.098 9.138 255,515 -0.08(-0.87%)
Sep 12, 2017 9.449 9.449 9.188 9.218 279,769 -0.24(-2.53%)
Sep 11, 2017 9.520 9.560 9.425 9.457 214,560 -0.06(-0.59%)
Sep 08, 2017 9.451 9.512 9.426 9.512 151,377 +0.06(+0.67%)
Sep 07, 2017 9.340 9.473 9.340 9.449 195,525 +0.12(+1.34%)
Sep 06, 2017 9.242 9.385 9.194 9.324 159,914 +0.10(+1.09%)
Sep 05, 2017 9.228 9.260 9.191 9.223 183,347 +0.01(+0.06%)
Sep 01, 2017 9.234 9.284 9.196 9.218 125,948 +0.01(+0.06%)
Aug 31, 2017 9.186 9.229 9.127 9.212 149,972 +0.03(+0.35%)
Aug 30, 2017 9.281 9.287 9.149 9.180 188,543 -0.10(-1.03%)
Aug 29, 2017 9.321 9.321 9.231 9.276 405,698 +0.12(+1.26%)
Aug 28, 2017 9.215 9.236 9.140 9.161 321,326 +0.05(+0.51%)
Aug 25, 2017 9.071 9.197 9.006 9.115 262,969 +0.02(+0.23%)
Aug 24, 2017 9.040 9.151 9.009 9.094 226,635 +0.10(+1.06%)
Aug 23, 2017 8.975 9.086 8.947 8.999 128,743 +0.02(+0.20%)
Aug 22, 2017 9.001 9.055 8.944 8.981 177,421 +0.02(+0.20%)
Aug 21, 2017 8.991 9.089 8.929 8.963 262,511 -0.02(-0.26%)
Aug 18, 2017 8.926 8.986 8.896 8.986 139,861 +0.09(+1.04%)
Aug 17, 2017 8.854 8.986 8.854 8.893 131,545 +0.04(+0.47%)
Aug 16, 2017 8.751 8.852 8.723 8.852 120,023 +0.10(+1.15%)
Aug 15, 2017 8.602 8.751 8.568 8.751 253,089 +0.14(+1.59%)
Aug 14, 2017 8.612 8.671 8.568 8.615 203,173 +0.02(+0.18%)
Aug 11, 2017 8.563 8.633 8.491 8.599 217,787 -0.04(-0.48%)
Aug 10, 2017 8.671 8.697 8.493 8.640 1,013,565 -0.04(-0.47%)
Aug 09, 2017 8.664 8.682 8.620 8.682 274,339 -0.03(-0.38%)
Aug 08, 2017 8.859 8.859 8.658 8.715 536,211 -0.30(-3.37%)
Aug 07, 2017 8.785 9.019 8.728 9.019 445,063 +0.28(+3.21%)
Aug 04, 2017 8.684 8.769 8.658 8.738 185,039 +0.04(+0.47%)
Aug 03, 2017 8.692 8.746 8.646 8.697 183,130 +0.03(+0.33%)
Aug 02, 2017 8.625 8.679 8.613 8.669 155,154 +0.04(+0.45%)
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.