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 (%)
Aug 31, 2017 9.189 9.233 9.131 9.216 149,920 +0.03(+0.35%)
Aug 30, 2017 9.285 9.290 9.152 9.184 188,477 -0.10(-1.03%)
Aug 29, 2017 9.324 9.324 9.234 9.279 405,556 +0.12(+1.26%)
Aug 28, 2017 9.218 9.239 9.144 9.164 321,213 +0.05(+0.51%)
Aug 25, 2017 9.074 9.201 9.009 9.118 262,877 +0.02(+0.23%)
Aug 24, 2017 9.043 9.154 9.012 9.097 226,556 +0.10(+1.06%)
Aug 23, 2017 8.979 9.089 8.950 9.002 128,698 +0.02(+0.20%)
Aug 22, 2017 9.004 9.058 8.948 8.984 177,359 +0.02(+0.20%)
Aug 21, 2017 8.994 9.092 8.932 8.966 262,419 -0.02(-0.26%)
Aug 18, 2017 8.930 8.989 8.899 8.989 139,812 +0.09(+1.04%)
Aug 17, 2017 8.857 8.989 8.857 8.896 131,498 +0.04(+0.47%)
Aug 16, 2017 8.754 8.855 8.726 8.855 119,981 +0.10(+1.15%)
Aug 15, 2017 8.605 8.754 8.571 8.754 253,000 +0.14(+1.59%)
Aug 14, 2017 8.615 8.674 8.571 8.618 203,102 +0.02(+0.18%)
Aug 11, 2017 8.566 8.636 8.494 8.602 217,711 -0.04(-0.48%)
Aug 10, 2017 8.674 8.700 8.496 8.643 1,013,210 -0.04(-0.47%)
Aug 09, 2017 8.667 8.685 8.623 8.685 274,243 -0.03(-0.38%)
Aug 08, 2017 8.863 8.863 8.661 8.718 536,023 -0.30(-3.37%)
Aug 07, 2017 8.788 9.022 8.731 9.022 444,907 +0.28(+3.21%)
Aug 04, 2017 8.687 8.772 8.661 8.741 184,974 +0.04(+0.47%)
Aug 03, 2017 8.695 8.749 8.649 8.700 183,065 +0.03(+0.33%)
Aug 02, 2017 8.628 8.682 8.616 8.672 155,100 +0.04(+0.45%)
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.