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

Brookfield Renewable (NY: BEP )

21.34 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.165 9.188 9.100 9.111 281,981 -0.11(-1.25%)
May 30, 2018 9.253 9.268 9.197 9.226 344,032 +0.18(+1.94%)
May 29, 2018 8.955 9.059 8.935 9.051 439,842 +0.07(+0.73%)
May 25, 2018 8.986 8.986 8.986 0 -0.02(-0.25%)
May 24, 2018 8.955 9.029 8.943 9.009 200,783 +0.00(+0.00%)
May 23, 2018 8.898 9.031 8.861 9.009 193,438 +0.10(+1.15%)
May 22, 2018 9.011 9.054 8.847 8.906 285,497 -0.13(-1.38%)
May 21, 2018 8.955 9.051 8.926 9.031 188,879 +0.09(+1.02%)
May 18, 2018 8.895 8.952 8.847 8.940 380,431 +0.04(+0.45%)
May 17, 2018 8.898 8.901 8.851 8.901 371,742 +0.02(+0.19%)
May 16, 2018 8.824 8.889 8.824 8.883 323,746 +0.05(+0.55%)
May 15, 2018 8.818 8.869 8.747 8.835 364,024 -0.03(-0.29%)
May 14, 2018 8.935 8.935 8.833 8.861 445,510 -0.03(-0.32%)
May 11, 2018 8.923 8.952 8.866 8.889 269,484 +0.00(+0.03%)
May 10, 2018 8.804 8.909 8.803 8.886 217,256 +0.13(+1.43%)
May 09, 2018 8.719 8.781 8.636 8.761 297,366 +0.09(+1.08%)
May 08, 2018 8.750 8.750 8.588 8.667 327,243 -0.08(-0.94%)
May 07, 2018 8.810 8.810 8.719 8.750 316,563 +0.01(+0.10%)
May 04, 2018 8.750 8.787 8.727 8.741 250,429 +0.01(+0.13%)
May 03, 2018 8.736 8.807 8.702 8.730 228,291 +0.02(+0.26%)
May 02, 2018 8.645 8.744 8.622 8.707 316,911 +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.