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

Brookfield Renewable (NY: BEP )

20.25 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2017 8.110 8.110 8.019 8.084 186,090 -0.01(-0.13%)
May 30, 2017 8.200 8.200 8.086 8.094 468,591 -0.09(-1.04%)
May 26, 2017 8.220 8.220 8.094 8.179 174,581 +0.24(+3.01%)
May 25, 2017 8.017 8.032 7.917 7.940 280,934 -0.08(-0.99%)
May 24, 2017 7.997 8.021 7.925 8.019 311,599 -0.04(-0.56%)
May 23, 2017 8.186 8.196 8.034 8.064 335,584 -0.12(-1.49%)
May 22, 2017 8.064 8.209 8.064 8.186 168,154 +0.12(+1.51%)
May 19, 2017 7.950 8.094 7.925 8.064 227,116 +0.13(+1.63%)
May 18, 2017 7.935 7.972 7.833 7.935 479,641 +0.00(+0.00%)
May 17, 2017 7.900 7.947 7.846 7.935 309,067 -0.00(-0.06%)
May 16, 2017 7.965 8.019 7.905 7.940 339,427 +0.04(+0.50%)
May 15, 2017 7.868 7.900 7.830 7.900 208,729 +0.07(+0.92%)
May 12, 2017 7.830 7.900 7.791 7.828 380,372 -0.01(-0.10%)
May 11, 2017 7.818 7.893 7.810 7.835 293,827 +0.00(+0.00%)
May 10, 2017 7.798 7.855 7.751 7.835 225,018 +0.12(+1.52%)
May 09, 2017 7.788 7.796 7.685 7.718 257,407 -0.03(-0.39%)
May 08, 2017 7.763 7.793 7.676 7.748 257,516 +0.04(+0.48%)
May 05, 2017 7.596 7.788 7.596 7.711 254,638 +0.14(+1.81%)
May 04, 2017 7.594 7.614 7.527 7.574 366,539 -0.02(-0.29%)
May 03, 2017 7.539 7.614 7.527 7.596 478,929 -0.03(-0.39%)
May 02, 2017 7.542 7.644 7.499 7.626 413,042 +0.11(+1.42%)
May 01, 2017 7.577 7.601 7.480 7.519 186,408 -0.06(-0.82%)
Apr 28, 2017 7.616 7.624 7.564 7.582 180,038 -0.03(-0.36%)
Apr 27, 2017 7.604 7.626 7.574 7.609 198,067 +0.01(+0.16%)
Apr 26, 2017 7.639 7.639 7.567 7.596 151,366 -0.04(-0.49%)
Apr 25, 2017 7.641 7.671 7.594 7.634 156,410 -0.02(-0.32%)
Apr 24, 2017 7.716 7.716 7.641 7.659 235,218 +0.01(+0.10%)
Apr 21, 2017 7.698 7.713 7.601 7.651 268,568 -0.01(-0.16%)
Apr 20, 2017 7.679 7.696 7.609 7.664 98,235 +0.00(+0.06%)
Apr 19, 2017 7.781 7.781 7.624 7.659 396,215 -0.13(-1.72%)
Apr 18, 2017 7.768 7.860 7.766 7.793 298,618 +0.03(+0.35%)
Apr 17, 2017 7.671 7.768 7.671 7.766 329,857 +0.09(+1.23%)
Apr 13, 2017 7.713 7.728 7.654 7.671 148,211 -0.03(-0.36%)
Apr 12, 2017 7.674 7.706 7.651 7.698 173,644 +0.05(+0.62%)
Apr 11, 2017 7.577 7.656 7.577 7.651 179,612 +0.05(+0.65%)
Apr 10, 2017 7.579 7.634 7.517 7.601 337,071 +0.10(+1.29%)
Apr 07, 2017 7.465 7.529 7.457 7.504 128,454 +0.04(+0.57%)
Apr 06, 2017 7.397 7.467 7.370 7.462 118,318 +0.07(+0.91%)
Apr 05, 2017 7.380 7.400 7.348 7.395 159,147 +0.07(+1.02%)
Apr 04, 2017 7.256 7.361 7.236 7.320 282,168 +0.02(+0.31%)
Apr 03, 2017 7.355 7.380 7.268 7.298 200,330 -0.10(-1.35%)
Mar 31, 2017 7.377 7.452 7.377 7.397 261,876 +0.05(+0.64%)
Mar 30, 2017 7.395 7.400 7.335 7.350 152,922 -0.02(-0.24%)
Mar 29, 2017 7.308 7.373 7.275 7.368 145,591 +0.07(+0.99%)
Mar 28, 2017 7.323 7.365 7.258 7.295 343,727 +0.02(+0.24%)
Mar 27, 2017 7.256 7.330 7.216 7.278 129,407 +0.03(+0.48%)
Mar 24, 2017 7.173 7.285 7.166 7.243 169,669 +0.07(+0.97%)
Mar 23, 2017 7.164 7.228 7.164 7.173 104,742 +0.00(+0.03%)
Mar 22, 2017 7.042 7.171 7.022 7.171 133,976 +0.09(+1.30%)
Mar 21, 2017 7.181 7.181 7.066 7.079 206,684 -0.03(-0.49%)
Mar 20, 2017 7.154 7.168 7.073 7.114 175,528 -0.05(-0.69%)
Mar 17, 2017 7.176 7.216 7.161 7.164 155,253 -0.03(-0.42%)
Mar 16, 2017 7.206 7.246 7.136 7.193 174,809 +0.02(+0.31%)
Mar 15, 2017 7.024 7.203 7.009 7.171 417,600 +0.15(+2.16%)
Mar 14, 2017 7.081 7.091 6.999 7.019 222,028 -0.09(-1.23%)
Mar 13, 2017 7.164 7.164 7.081 7.106 364,999 -0.01(-0.21%)
Mar 10, 2017 7.129 7.149 7.106 7.121 349,257 +0.02(+0.32%)
Mar 09, 2017 7.109 7.126 7.081 7.099 200,539 -0.03(-0.38%)
Mar 08, 2017 7.146 7.166 7.099 7.126 411,157 -0.01(-0.10%)
Mar 07, 2017 7.159 7.168 7.116 7.134 300,241 -0.03(-0.38%)
Mar 06, 2017 7.231 7.231 7.149 7.161 209,228 -0.06(-0.90%)
Mar 03, 2017 7.248 7.266 7.191 7.226 375,694 -0.00(-0.07%)
Mar 02, 2017 7.313 7.313 7.228 7.231 717,163 -0.04(-0.51%)
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.