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

Brookfield Renewable (NY: BEP )

20.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2018 8.924 8.924 8.759 8.776 392,827 -0.15(-1.72%)
Feb 27, 2018 9.071 9.100 8.907 8.929 412,245 +0.13(+1.51%)
Feb 26, 2018 8.854 8.928 8.761 8.796 746,880 -0.00(-0.03%)
Feb 23, 2018 8.785 8.859 8.750 8.799 271,723 +0.09(+0.98%)
Feb 22, 2018 8.695 8.714 349,988 -0.07(-0.84%)
Feb 21, 2018 8.906 8.906 8.774 8.788 285,922 -0.12(-1.33%)
Feb 20, 2018 8.920 8.923 8.824 8.906 683,740 -0.01(-0.15%)
Feb 16, 2018 8.920 8.920 8.920 0 +0.00(+0.00%)
Feb 15, 2018 8.865 8.942 8.829 8.920 384,835 +0.11(+1.25%)
Feb 14, 2018 8.851 8.920 8.780 8.810 290,353 -0.05(-0.56%)
Feb 13, 2018 8.837 8.865 8.752 8.859 337,042 +0.05(+0.56%)
Feb 12, 2018 8.895 8.931 8.730 8.810 472,292 -0.01(-0.06%)
Feb 09, 2018 8.788 8.829 8.604 8.816 581,188 +0.03(+0.31%)
Feb 08, 2018 8.892 8.909 8.779 8.788 359,330 -0.02(-0.19%)
Feb 07, 2018 8.977 9.046 8.777 8.805 757,395 +0.03(+0.31%)
Feb 06, 2018 8.777 8.935 8.706 8.777 899,509 +0.07(+0.76%)
Feb 05, 2018 8.763 8.810 8.623 8.711 456,183 -0.11(-1.28%)
Feb 02, 2018 9.032 9.073 8.766 8.824 472,419 -0.30(-3.31%)
Feb 01, 2018 9.128 9.137 9.008 9.126 265,595 -0.05(-0.57%)
Jan 31, 2018 9.046 9.183 9.046 9.178 378,856 +0.15(+1.67%)
Jan 30, 2018 9.134 9.134 8.961 9.027 282,625 -0.14(-1.56%)
Jan 29, 2018 9.233 9.310 9.131 9.170 353,362 -0.08(-0.83%)
Jan 26, 2018 9.189 9.266 9.181 9.246 404,995 +0.05(+0.54%)
Jan 25, 2018 9.202 9.260 9.159 9.197 126,352 -0.02(-0.18%)
Jan 24, 2018 9.235 9.252 9.117 9.213 494,813 +0.05(+0.57%)
Jan 23, 2018 9.093 9.167 9.057 9.161 423,759 +0.06(+0.69%)
Jan 22, 2018 9.164 9.178 9.090 9.098 234,508 -0.02(-0.18%)
Jan 19, 2018 9.178 9.191 9.104 9.115 269,905 -0.06(-0.66%)
Jan 18, 2018 9.222 9.222 9.148 9.175 207,385 -0.04(-0.48%)
Jan 17, 2018 9.123 9.271 9.071 9.219 615,175 +0.11(+1.21%)
Jan 16, 2018 9.181 9.223 9.090 9.109 512,000 -0.02(-0.27%)
Jan 12, 2018 9.134 9.134 9.134 0 +0.01(+0.15%)
Jan 11, 2018 9.181 9.215 9.106 9.120 210,854 -0.07(-0.72%)
Jan 10, 2018 9.441 9.441 9.153 9.186 590,679 -0.24(-2.51%)
Jan 09, 2018 9.400 9.477 9.356 9.422 179,985 +0.02(+0.20%)
Jan 08, 2018 9.469 9.488 9.318 9.403 203,953 -0.05(-0.58%)
Jan 05, 2018 9.458 9.529 9.426 9.458 306,556 +0.05(+0.53%)
Jan 04, 2018 9.606 9.606 9.386 9.408 307,656 -0.12(-1.30%)
Jan 03, 2018 9.628 9.628 9.488 9.532 274,288 -0.05(-0.54%)
Jan 02, 2018 9.631 9.631 9.496 9.584 243,067 +0.00(+0.03%)
Dec 29, 2017 9.581 9.581 9.581 0 +0.02(+0.20%)
Dec 28, 2017 9.474 9.562 9.441 9.562 155,985 +0.11(+1.13%)
Dec 27, 2017 9.460 9.513 9.441 9.455 231,465 +0.09(+0.91%)
Dec 26, 2017 9.392 9.435 9.356 9.370 56,522 +0.00(+0.03%)
Dec 22, 2017 9.331 9.380 9.288 9.367 352,272 +0.02(+0.18%)
Dec 21, 2017 9.395 9.466 9.348 9.351 205,250 -0.02(-0.23%)
Dec 20, 2017 9.554 9.554 9.364 9.373 330,884 -0.11(-1.13%)
Dec 19, 2017 9.606 9.613 9.463 9.480 293,119 -0.11(-1.14%)
Dec 18, 2017 9.460 9.699 9.436 9.589 381,337 +0.16(+1.69%)
Dec 15, 2017 9.499 9.518 9.393 9.430 538,135 -0.08(-0.81%)
Dec 14, 2017 9.378 9.554 9.323 9.507 279,349 +0.15(+1.61%)
Dec 13, 2017 9.148 9.425 9.148 9.356 345,918 +0.20(+2.19%)
Dec 12, 2017 9.043 9.178 9.007 9.156 248,029 +0.11(+1.24%)
Dec 11, 2017 8.947 9.068 8.947 9.043 182,536 +0.08(+0.92%)
Dec 08, 2017 8.868 9.016 8.848 8.961 391,342 +0.10(+1.15%)
Dec 07, 2017 8.816 8.876 8.813 8.859 183,807 -0.00(-0.03%)
Dec 06, 2017 9.010 9.010 8.848 8.862 210,176 -0.13(-1.43%)
Dec 05, 2017 8.928 9.076 8.923 8.991 270,342 +0.03(+0.37%)
Dec 04, 2017 9.093 9.106 8.953 8.958 290,167 -0.13(-1.48%)
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.