Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.266 8.361 8.193 8.237 1,394,174 +0.11(+1.37%)
Dec 28, 2018 8.078 8.215 8.050 8.126 845,811 +0.09(+1.15%)
Dec 27, 2018 8.097 8.100 7.810 8.034 854,339 -0.03(-0.43%)
Dec 26, 2018 7.865 8.075 7.833 8.069 614,461 +0.24(+3.13%)
Dec 24, 2018 8.018 8.018 7.795 7.824 627,284 -0.18(-2.26%)
Dec 21, 2018 8.113 8.174 7.995 8.005 715,953 -0.14(-1.72%)
Dec 20, 2018 8.110 8.256 8.110 8.145 1,064,855 -0.08(-0.93%)
Dec 19, 2018 8.298 8.342 8.196 8.221 768,009 -0.07(-0.84%)
Dec 18, 2018 8.368 8.390 8.256 8.291 1,196,440 -0.10(-1.14%)
Dec 17, 2018 8.619 8.667 8.355 8.387 753,442 -0.27(-3.16%)
Dec 14, 2018 8.581 8.698 8.527 8.660 490,193 +0.06(+0.74%)
Dec 13, 2018 8.587 8.640 8.546 8.597 494,872 +0.01(+0.11%)
Dec 12, 2018 8.628 8.721 8.581 8.587 884,143 -0.02(-0.22%)
Dec 11, 2018 8.676 8.727 8.597 8.606 422,512 -0.03(-0.40%)
Dec 10, 2018 8.762 8.819 8.622 8.641 679,954 -0.14(-1.63%)
Dec 07, 2018 8.911 8.962 8.771 8.784 529,497 -0.10(-1.07%)
Dec 06, 2018 8.876 8.899 8.695 8.880 1,149,232 -0.21(-2.34%)
Dec 04, 2018 9.128 9.233 9.026 9.093 814,683 -0.01(-0.14%)
Dec 03, 2018 9.207 9.207 9.061 9.105 464,489 +0.00(+0.03%)
Nov 30, 2018 9.064 9.109 8.994 9.102 326,376 +0.02(+0.25%)
Nov 29, 2018 9.121 9.124 9.010 9.080 430,037 +0.25(+2.85%)
Nov 28, 2018 8.746 8.828 8.660 8.828 719,304 +0.11(+1.26%)
Nov 27, 2018 8.694 8.740 8.675 8.718 446,975 +0.00(+0.04%)
Nov 26, 2018 8.825 8.843 8.636 8.715 652,814 +0.03(+0.35%)
Nov 23, 2018 8.605 8.700 8.569 8.685 324,742 +0.11(+1.25%)
Nov 21, 2018 8.578 8.578 8.578 0 +0.19(+2.22%)
Nov 20, 2018 8.498 8.526 8.370 8.391 751,160 -0.13(-1.51%)
Nov 19, 2018 8.462 8.569 8.462 8.520 396,938 +0.06(+0.69%)
Nov 16, 2018 8.425 8.498 8.425 8.462 351,913 +0.04(+0.44%)
Nov 15, 2018 8.483 8.507 8.410 8.425 611,137 -0.08(-0.97%)
Nov 14, 2018 8.645 8.654 8.498 8.507 779,617 -0.11(-1.31%)
Nov 13, 2018 8.779 8.779 8.584 8.620 462,669 -0.13(-1.43%)
Nov 12, 2018 8.721 8.795 8.697 8.746 319,344 +0.05(+0.56%)
Nov 09, 2018 8.645 8.721 8.605 8.697 345,038 +0.01(+0.14%)
Nov 08, 2018 8.746 8.792 8.630 8.685 391,501 -0.06(-0.70%)
Nov 07, 2018 8.767 8.816 8.682 8.746 438,814 +0.08(+0.95%)
Nov 06, 2018 8.541 8.691 8.541 8.663 506,398 +0.09(+1.11%)
Nov 05, 2018 8.477 8.578 8.477 8.569 587,672 +0.15(+1.81%)
Nov 02, 2018 8.385 8.446 8.272 8.416 547,675 +0.04(+0.47%)
Nov 01, 2018 8.352 8.541 8.294 8.376 683,530 +0.05(+0.62%)
Oct 31, 2018 8.602 8.602 7.967 8.324 1,812,010 -0.22(-2.57%)
Oct 30, 2018 8.553 8.633 8.486 8.544 517,054 -0.05(-0.64%)
Oct 29, 2018 8.715 8.813 8.562 8.599 524,347 -0.12(-1.37%)
Oct 26, 2018 8.743 8.782 8.660 8.718 562,734 -0.06(-0.70%)
Oct 25, 2018 8.843 8.898 8.767 8.779 562,449 -0.06(-0.73%)
Oct 24, 2018 8.871 8.978 8.822 8.843 501,190 -0.01(-0.10%)
Oct 23, 2018 8.831 8.905 8.813 8.853 430,159 -0.07(-0.79%)
Oct 22, 2018 8.874 8.966 8.816 8.923 528,069 +0.05(+0.59%)
Oct 19, 2018 8.886 8.941 8.859 8.871 333,581 +0.00(+0.00%)
Oct 18, 2018 8.932 8.978 8.850 8.871 530,263 -0.09(-0.99%)
Oct 17, 2018 8.990 9.021 8.929 8.960 368,350 -0.05(-0.58%)
Oct 16, 2018 8.972 9.085 8.972 9.011 290,398 +0.06(+0.65%)
Oct 15, 2018 8.953 9.062 8.902 8.953 261,741 +0.01(+0.10%)
Oct 12, 2018 8.947 8.947 8.843 8.944 525,414 +0.08(+0.93%)
Oct 11, 2018 8.895 8.944 8.819 8.862 914,346 -0.09(-1.06%)
Oct 10, 2018 9.076 9.100 8.941 8.956 633,565 -0.14(-1.54%)
Oct 09, 2018 9.152 9.170 9.042 9.097 361,367 -0.08(-0.83%)
Oct 08, 2018 9.164 9.207 9.149 9.173 178,258 +0.04(+0.40%)
Oct 05, 2018 9.158 9.167 9.082 9.137 454,377 +0.01(+0.10%)
Oct 04, 2018 9.292 9.292 9.088 9.128 700,788 -0.17(-1.81%)
Oct 03, 2018 9.399 9.399 9.259 9.296 366,317 -0.08(-0.85%)
Oct 02, 2018 9.357 9.390 9.283 9.375 254,464 +0.02(+0.16%)
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.