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

Brookfield Renewable (NY: BEP )

20.51 -0.53 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 29, 2017 9.578 9.578 9.578 0 +0.02(+0.20%)
Dec 28, 2017 9.471 9.559 9.438 9.559 156,040 +0.11(+1.13%)
Dec 27, 2017 9.457 9.509 9.438 9.452 231,547 +0.09(+0.91%)
Dec 26, 2017 9.389 9.432 9.353 9.367 56,542 +0.00(+0.03%)
Dec 22, 2017 9.328 9.376 9.284 9.364 352,396 +0.02(+0.18%)
Dec 21, 2017 9.391 9.463 9.345 9.347 205,322 -0.02(-0.23%)
Dec 20, 2017 9.550 9.550 9.361 9.369 331,000 -0.11(-1.13%)
Dec 19, 2017 9.603 9.609 9.460 9.476 293,221 -0.11(-1.14%)
Dec 18, 2017 9.457 9.696 9.432 9.586 381,471 +0.16(+1.69%)
Dec 15, 2017 9.496 9.515 9.390 9.427 538,324 -0.08(-0.81%)
Dec 14, 2017 9.375 9.550 9.319 9.504 279,447 +0.15(+1.61%)
Dec 13, 2017 9.144 9.421 9.144 9.353 346,039 +0.20(+2.19%)
Dec 12, 2017 9.040 9.175 9.004 9.153 248,116 +0.11(+1.24%)
Dec 11, 2017 8.944 9.065 8.944 9.040 182,600 +0.08(+0.92%)
Dec 08, 2017 8.865 9.013 8.845 8.958 391,480 +0.10(+1.15%)
Dec 07, 2017 8.812 8.873 8.810 8.856 183,872 -0.00(-0.03%)
Dec 06, 2017 9.007 9.007 8.845 8.859 210,250 -0.13(-1.43%)
Dec 05, 2017 8.925 9.073 8.919 8.988 270,437 +0.03(+0.37%)
Dec 04, 2017 9.090 9.103 8.950 8.955 290,269 -0.13(-1.48%)
Dec 01, 2017 9.065 9.136 9.034 9.090 267,718 +0.04(+0.49%)
Nov 30, 2017 9.010 9.059 8.922 9.046 574,375 +0.04(+0.40%)
Nov 29, 2017 9.059 9.068 9.007 9.010 338,615 +0.15(+1.67%)
Nov 28, 2017 8.915 8.915 8.851 8.862 265,520 -0.03(-0.39%)
Nov 27, 2017 9.008 9.013 8.888 8.896 209,454 -0.06(-0.71%)
Nov 24, 2017 8.989 8.997 8.952 8.960 90,547 -0.03(-0.32%)
Nov 22, 2017 8.955 9.008 8.949 8.989 108,780 +0.06(+0.68%)
Nov 21, 2017 8.915 8.971 8.907 8.928 193,051 +0.02(+0.18%)
Nov 20, 2017 8.973 8.979 8.883 8.912 247,419 -0.05(-0.56%)
Nov 17, 2017 8.963 8.963 8.918 8.963 217,042 +0.01(+0.06%)
Nov 16, 2017 8.976 8.981 8.939 8.957 249,750 +0.02(+0.21%)
Nov 15, 2017 8.952 9.234 8.910 8.939 336,445 -0.02(-0.21%)
Nov 14, 2017 8.981 9.005 8.941 8.957 280,756 -0.04(-0.41%)
Nov 13, 2017 9.069 9.069 8.981 8.995 197,212 -0.05(-0.53%)
Nov 10, 2017 9.016 9.095 8.974 9.042 227,845 +0.02(+0.18%)
Nov 09, 2017 9.053 9.053 8.930 9.026 241,650 +0.01(+0.12%)
Nov 08, 2017 9.018 9.039 8.971 9.016 247,645 -0.00(-0.03%)
Nov 07, 2017 8.984 9.024 8.923 9.018 234,175 +0.04(+0.47%)
Nov 06, 2017 8.926 9.026 8.886 8.976 388,008 +0.07(+0.75%)
Nov 03, 2017 8.830 8.927 8.782 8.910 206,841 +0.11(+1.21%)
Nov 02, 2017 8.902 8.957 8.764 8.803 612,404 -0.23(-2.59%)
Nov 01, 2017 8.955 9.095 8.867 9.037 480,434 +0.08(+0.86%)
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%)
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.