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

Brookfield Renewable (NY: BEP )

21.66 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2018 9.168 9.191 9.103 9.115 281,882 -0.11(-1.25%)
May 30, 2018 9.256 9.271 9.200 9.230 343,911 +0.18(+1.94%)
May 29, 2018 8.958 9.063 8.938 9.054 439,688 +0.07(+0.73%)
May 25, 2018 8.989 8.989 8.989 0 -0.02(-0.25%)
May 24, 2018 8.958 9.032 8.946 9.012 200,712 +0.00(+0.00%)
May 23, 2018 8.901 9.034 8.864 9.012 193,370 +0.10(+1.15%)
May 22, 2018 9.015 9.057 8.850 8.909 285,397 -0.13(-1.39%)
May 21, 2018 8.958 9.054 8.929 9.034 188,812 +0.09(+1.02%)
May 18, 2018 8.898 8.955 8.850 8.943 380,298 +0.04(+0.45%)
May 17, 2018 8.901 8.904 8.854 8.904 371,612 +0.02(+0.19%)
May 16, 2018 8.827 8.892 8.827 8.887 323,632 +0.05(+0.55%)
May 15, 2018 8.821 8.872 8.750 8.838 363,897 -0.03(-0.29%)
May 14, 2018 8.938 8.938 8.836 8.864 445,353 -0.03(-0.32%)
May 11, 2018 8.926 8.955 8.869 8.892 269,390 +0.00(+0.03%)
May 10, 2018 8.807 8.912 8.806 8.889 217,180 +0.13(+1.43%)
May 09, 2018 8.722 8.784 8.639 8.764 297,262 +0.09(+1.08%)
May 08, 2018 8.753 8.753 8.591 8.670 327,128 -0.08(-0.94%)
May 07, 2018 8.813 8.813 8.722 8.753 316,452 +0.01(+0.10%)
May 04, 2018 8.753 8.790 8.730 8.744 250,341 +0.01(+0.13%)
May 03, 2018 8.739 8.810 8.705 8.733 228,211 +0.02(+0.26%)
May 02, 2018 8.648 8.747 8.625 8.710 316,800 +0.07(+0.86%)
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.