Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.885 8.999 8.855 8.946 308,417 +0.05(+0.53%)
Jul 30, 2018 8.982 8.982 8.849 8.899 291,195 -0.01(-0.13%)
Jul 27, 2018 9.061 9.061 8.840 8.911 351,908 -0.09(-0.98%)
Jul 26, 2018 8.964 9.020 8.899 8.999 384,870 +0.04(+0.43%)
Jul 25, 2018 8.976 8.978 8.893 8.961 302,923 +0.05(+0.53%)
Jul 24, 2018 8.964 8.980 8.899 8.914 347,303 -0.08(-0.85%)
Jul 23, 2018 9.061 9.061 8.966 8.991 206,166 -0.03(-0.33%)
Jul 20, 2018 8.964 9.037 8.964 9.020 301,080 +0.10(+1.16%)
Jul 19, 2018 8.949 8.949 8.902 8.917 311,376 -0.04(-0.43%)
Jul 18, 2018 8.932 8.964 8.899 8.955 334,835 +0.01(+0.10%)
Jul 17, 2018 8.967 9.008 8.943 8.946 259,285 -0.08(-0.85%)
Jul 16, 2018 9.041 9.046 8.979 9.023 322,744 +0.02(+0.23%)
Jul 13, 2018 8.985 9.017 8.944 9.002 259,041 +0.04(+0.43%)
Jul 12, 2018 8.914 8.985 8.899 8.964 366,880 +0.07(+0.80%)
Jul 11, 2018 8.964 8.964 8.843 8.893 324,051 -0.07(-0.82%)
Jul 10, 2018 9.044 9.044 8.960 8.967 342,393 -0.05(-0.52%)
Jul 09, 2018 9.073 9.114 8.997 9.014 347,592 -0.02(-0.20%)
Jul 06, 2018 9.017 9.058 8.994 9.032 325,191 +0.02(+0.23%)
Jul 05, 2018 9.044 9.047 8.944 9.011 256,828 +0.07(+0.76%)
Jul 03, 2018 8.944 8.944 8.944 0 -0.01(-0.13%)
Jul 02, 2018 8.902 8.970 8.855 8.955 293,685 +0.10(+1.13%)
Jun 29, 2018 8.826 8.938 8.808 8.855 463,243 +0.07(+0.77%)
Jun 28, 2018 8.814 8.879 8.758 8.787 512,554 -0.01(-0.10%)
Jun 27, 2018 8.814 8.873 8.784 8.796 348,762 -0.04(-0.43%)
Jun 26, 2018 8.840 8.852 8.761 8.834 596,989 -0.01(-0.07%)
Jun 25, 2018 8.811 8.876 8.784 8.840 622,505 +0.04(+0.47%)
Jun 22, 2018 8.799 8.865 8.778 8.799 561,587 +0.00(+0.00%)
Jun 21, 2018 8.790 8.802 8.713 8.799 624,704 +0.01(+0.17%)
Jun 20, 2018 8.837 8.846 8.770 8.784 475,755 -0.08(-0.90%)
Jun 19, 2018 8.914 8.840 8.864 438,569 -0.05(-0.56%)
Jun 18, 2018 8.938 8.938 8.849 8.914 338,012 +0.01(+0.17%)
Jun 15, 2018 8.988 8.896 8.899 445,257 -0.09(-0.98%)
Jun 14, 2018 9.035 9.035 8.949 8.988 279,317 +0.02(+0.23%)
Jun 13, 2018 9.053 9.061 8.917 8.967 343,655 +0.02(+0.23%)
Jun 12, 2018 9.091 9.100 8.932 8.946 413,334 -0.11(-1.17%)
Jun 11, 2018 9.091 9.114 9.043 9.053 484,846 -0.05(-0.52%)
Jun 08, 2018 9.058 9.123 9.020 9.100 620,686 +0.09(+0.98%)
Jun 07, 2018 9.103 9.103 8.967 9.011 277,519 -0.05(-0.59%)
Jun 06, 2018 9.025 9.064 252,478 -0.08(-0.87%)
Jun 05, 2018 9.215 9.215 9.107 9.144 300,479 -0.04(-0.42%)
Jun 04, 2018 9.135 9.203 9.135 9.182 265,003 +0.08(+0.84%)
Jun 01, 2018 9.153 9.153 9.044 9.106 275,992 -0.01(-0.06%)
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.