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

Brookfield Renewable (NY: BEP )

20.25 +0.24 (+1.20%)
Official Closing 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 8.112 8.112 8.022 8.087 186,025 -0.01(-0.13%)
May 30, 2017 8.203 8.203 8.089 8.097 468,427 -0.09(-1.04%)
May 26, 2017 8.223 8.223 8.097 8.182 174,519 +0.24(+3.01%)
May 25, 2017 8.020 8.035 7.920 7.943 280,836 -0.08(-0.99%)
May 24, 2017 8.000 8.024 7.928 8.022 311,490 -0.04(-0.56%)
May 23, 2017 8.189 8.199 8.037 8.067 335,467 -0.12(-1.49%)
May 22, 2017 8.067 8.211 8.067 8.189 168,095 +0.12(+1.51%)
May 19, 2017 7.953 8.097 7.928 8.067 227,036 +0.13(+1.63%)
May 18, 2017 7.938 7.975 7.836 7.938 479,473 +0.00(+0.00%)
May 17, 2017 7.903 7.950 7.848 7.938 308,959 -0.00(-0.06%)
May 16, 2017 7.968 8.022 7.908 7.943 339,307 +0.04(+0.50%)
May 15, 2017 7.870 7.903 7.833 7.903 208,656 +0.07(+0.92%)
May 12, 2017 7.833 7.903 7.793 7.831 380,239 -0.01(-0.10%)
May 11, 2017 7.821 7.895 7.813 7.838 293,724 +0.00(+0.00%)
May 10, 2017 7.801 7.858 7.753 7.838 224,939 +0.12(+1.52%)
May 09, 2017 7.791 7.798 7.688 7.721 257,317 -0.03(-0.39%)
May 08, 2017 7.766 7.796 7.679 7.751 257,425 +0.04(+0.48%)
May 05, 2017 7.599 7.791 7.599 7.714 254,549 +0.14(+1.81%)
May 04, 2017 7.597 7.617 7.529 7.577 366,410 -0.02(-0.29%)
May 03, 2017 7.542 7.617 7.529 7.599 478,761 -0.03(-0.39%)
May 02, 2017 7.544 7.646 7.502 7.629 412,897 +0.11(+1.42%)
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.