Skip to main content

Brookfield Renewable (NY: BEP )

23.32 +0.18 (+0.76%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.728 8.728 8.648 8.705 143,120 -0.02(-0.18%)
Jul 28, 2017 8.684 8.725 8.550 8.720 237,893 +0.09(+1.01%)
Jul 27, 2017 8.723 8.723 8.612 8.633 261,887 -0.10(-1.09%)
Jul 26, 2017 8.684 8.738 8.661 8.728 188,950 +0.04(+0.50%)
Jul 25, 2017 8.689 8.697 8.602 8.684 233,205 +0.02(+0.18%)
Jul 24, 2017 8.671 8.691 8.620 8.669 244,886 +0.04(+0.45%)
Jul 21, 2017 8.627 8.658 8.582 8.630 260,311 +0.01(+0.06%)
Jul 20, 2017 8.651 8.671 8.612 8.625 164,541 -0.03(-0.30%)
Jul 19, 2017 8.504 8.666 8.504 8.651 227,555 +0.16(+1.85%)
Jul 18, 2017 8.457 8.496 8.439 8.493 141,529 +0.06(+0.67%)
Jul 17, 2017 8.450 8.470 8.396 8.437 138,021 -0.05(-0.64%)
Jul 14, 2017 8.406 8.568 8.406 8.491 225,075 +0.10(+1.23%)
Jul 13, 2017 8.421 8.421 8.367 8.388 179,183 -0.03(-0.31%)
Jul 12, 2017 8.300 8.429 8.259 8.414 246,384 +0.16(+1.94%)
Jul 11, 2017 8.244 8.285 8.231 8.254 196,952 -0.07(-0.81%)
Jul 10, 2017 8.362 8.390 8.295 8.321 208,590 -0.02(-0.22%)
Jul 07, 2017 8.274 8.344 8.274 8.339 172,698 +0.06(+0.68%)
Jul 06, 2017 8.256 8.295 8.213 8.282 204,554 +0.03(+0.41%)
Jul 05, 2017 8.274 8.274 8.143 8.249 247,140 -0.05(-0.65%)
Jul 03, 2017 8.231 8.352 8.220 8.303 104,012 +0.07(+0.88%)
Jun 30, 2017 8.215 8.238 8.200 8.231 213,290 +0.02(+0.22%)
Jun 29, 2017 8.226 8.226 8.159 8.213 380,707 +0.00(+0.03%)
Jun 28, 2017 8.171 8.220 8.110 8.210 970,549 -0.30(-3.54%)
Jun 27, 2017 8.553 8.568 8.473 8.512 190,755 +0.03(+0.30%)
Jun 26, 2017 8.496 8.540 8.478 8.486 173,835 +0.02(+0.18%)
Jun 23, 2017 8.506 8.533 8.465 8.470 281,212 -0.06(-0.69%)
Jun 22, 2017 8.504 8.545 8.501 8.530 142,527 +0.05(+0.55%)
Jun 21, 2017 8.504 8.519 8.461 8.483 280,021 -0.04(-0.42%)
Jun 20, 2017 8.455 8.550 8.455 8.519 211,516 -0.02(-0.27%)
Jun 19, 2017 8.661 8.720 8.514 8.542 429,444 -0.21(-2.39%)
Jun 16, 2017 8.390 8.767 8.352 8.751 486,190 +0.36(+4.30%)
Jun 15, 2017 8.254 8.390 8.205 8.390 126,938 +0.11(+1.31%)
Jun 14, 2017 8.323 8.323 8.249 8.282 147,420 +0.00(+0.03%)
Jun 13, 2017 8.298 8.303 8.272 8.280 163,463 +0.05(+0.59%)
Jun 12, 2017 8.226 8.233 8.146 8.231 154,444 +0.07(+0.92%)
Jun 09, 2017 8.146 8.190 8.117 8.156 169,035 +0.03(+0.35%)
Jun 08, 2017 8.143 8.147 8.117 8.128 103,662 -0.02(-0.28%)
Jun 07, 2017 8.213 8.238 8.133 8.151 135,251 -0.07(-0.91%)
Jun 06, 2017 8.220 8.226 8.159 8.226 235,696 +0.04(+0.54%)
Jun 05, 2017 8.189 8.213 8.140 8.182 206,196 +0.01(+0.13%)
Jun 02, 2017 8.174 8.182 8.089 8.171 134,692 +0.02(+0.19%)
Jun 01, 2017 8.130 8.156 8.084 8.156 229,736 +0.07(+0.89%)
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%)
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.