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

Brookfield Renewable (NY: BEP )

20.77 +0.19 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2018 8.888 9.003 8.858 8.950 308,309 +0.05(+0.53%)
Jul 30, 2018 8.985 8.985 8.852 8.902 291,092 -0.01(-0.13%)
Jul 27, 2018 9.065 9.065 8.843 8.914 351,785 -0.09(-0.98%)
Jul 26, 2018 8.967 9.023 8.902 9.003 384,735 +0.04(+0.43%)
Jul 25, 2018 8.979 8.981 8.897 8.964 302,816 +0.05(+0.53%)
Jul 24, 2018 8.967 8.983 8.902 8.917 347,181 -0.08(-0.85%)
Jul 23, 2018 9.065 9.065 8.969 8.994 206,094 -0.03(-0.33%)
Jul 20, 2018 8.967 9.040 8.967 9.023 300,974 +0.10(+1.16%)
Jul 19, 2018 8.953 8.953 8.905 8.920 311,267 -0.04(-0.43%)
Jul 18, 2018 8.935 8.967 8.902 8.958 334,718 +0.01(+0.10%)
Jul 17, 2018 8.970 9.011 8.946 8.950 259,194 -0.08(-0.85%)
Jul 16, 2018 9.044 9.049 8.982 9.026 322,631 +0.02(+0.23%)
Jul 13, 2018 8.988 9.020 8.947 9.006 258,950 +0.04(+0.43%)
Jul 12, 2018 8.917 8.988 8.902 8.967 366,752 +0.07(+0.80%)
Jul 11, 2018 8.967 8.967 8.846 8.897 323,937 -0.07(-0.82%)
Jul 10, 2018 9.047 9.047 8.963 8.970 342,273 -0.05(-0.52%)
Jul 09, 2018 9.076 9.117 9.000 9.017 347,470 -0.02(-0.20%)
Jul 06, 2018 9.020 9.062 8.997 9.035 325,077 +0.02(+0.23%)
Jul 05, 2018 9.047 9.050 8.947 9.014 256,738 +0.07(+0.76%)
Jul 03, 2018 8.947 8.947 8.947 0 -0.01(-0.13%)
Jul 02, 2018 8.905 8.973 8.858 8.958 293,582 +0.10(+1.13%)
Jun 29, 2018 8.829 8.941 8.811 8.858 463,081 +0.07(+0.77%)
Jun 28, 2018 8.817 8.882 8.761 8.790 512,375 -0.01(-0.10%)
Jun 27, 2018 8.817 8.876 8.787 8.799 348,640 -0.04(-0.43%)
Jun 26, 2018 8.843 8.855 8.764 8.838 596,779 -0.01(-0.07%)
Jun 25, 2018 8.814 8.879 8.787 8.843 622,286 +0.04(+0.47%)
Jun 22, 2018 8.802 8.868 8.782 8.802 561,390 +0.00(+0.00%)
Jun 21, 2018 8.793 8.805 8.716 8.802 624,484 +0.01(+0.17%)
Jun 20, 2018 8.841 8.849 8.773 8.787 475,588 -0.08(-0.90%)
Jun 19, 2018 8.917 8.843 8.867 438,415 -0.05(-0.56%)
Jun 18, 2018 8.941 8.941 8.852 8.917 337,893 +0.01(+0.17%)
Jun 15, 2018 8.991 8.899 8.902 445,101 -0.09(-0.98%)
Jun 14, 2018 9.038 9.038 8.953 8.991 279,219 +0.02(+0.23%)
Jun 13, 2018 9.056 9.065 8.920 8.970 343,535 +0.02(+0.23%)
Jun 12, 2018 9.094 9.103 8.935 8.950 413,189 -0.11(-1.17%)
Jun 11, 2018 9.094 9.118 9.047 9.056 484,676 -0.05(-0.52%)
Jun 08, 2018 9.062 9.126 9.023 9.103 620,468 +0.09(+0.98%)
Jun 07, 2018 9.106 9.106 8.970 9.014 277,421 -0.05(-0.59%)
Jun 06, 2018 9.028 9.068 252,389 -0.08(-0.87%)
Jun 05, 2018 9.218 9.218 9.110 9.147 300,374 -0.04(-0.42%)
Jun 04, 2018 9.138 9.206 9.138 9.185 264,910 +0.08(+0.84%)
Jun 01, 2018 9.156 9.156 9.047 9.109 275,895 -0.01(-0.06%)
May 31, 2018 9.168 9.191 9.103 9.115 281,882 -0.11(-1.25%)
May 30, 2018 9.256 9.271 9.200 9.230 343,911 +0.18(+1.94%)
May 29, 2018 8.958 9.063 8.938 9.054 439,688 +0.07(+0.73%)
May 25, 2018 8.989 8.989 8.989 0 -0.02(-0.25%)
May 24, 2018 8.958 9.032 8.946 9.012 200,712 +0.00(+0.00%)
May 23, 2018 8.901 9.034 8.864 9.012 193,370 +0.10(+1.15%)
May 22, 2018 9.015 9.057 8.850 8.909 285,397 -0.13(-1.39%)
May 21, 2018 8.958 9.054 8.929 9.034 188,812 +0.09(+1.02%)
May 18, 2018 8.898 8.955 8.850 8.943 380,298 +0.04(+0.45%)
May 17, 2018 8.901 8.904 8.854 8.904 371,612 +0.02(+0.19%)
May 16, 2018 8.827 8.892 8.827 8.887 323,632 +0.05(+0.55%)
May 15, 2018 8.821 8.872 8.750 8.838 363,897 -0.03(-0.29%)
May 14, 2018 8.938 8.938 8.836 8.864 445,353 -0.03(-0.32%)
May 11, 2018 8.926 8.955 8.869 8.892 269,390 +0.00(+0.03%)
May 10, 2018 8.807 8.912 8.806 8.889 217,180 +0.13(+1.43%)
May 09, 2018 8.722 8.784 8.639 8.764 297,262 +0.09(+1.08%)
May 08, 2018 8.753 8.753 8.591 8.670 327,128 -0.08(-0.94%)
May 07, 2018 8.813 8.813 8.722 8.753 316,452 +0.01(+0.10%)
May 04, 2018 8.753 8.790 8.730 8.744 250,341 +0.01(+0.13%)
May 03, 2018 8.739 8.810 8.705 8.733 228,211 +0.02(+0.26%)
May 02, 2018 8.648 8.747 8.625 8.710 316,800 +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.