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 (%)
Feb 28, 2018 8.920 8.920 8.756 8.773 392,965 -0.15(-1.72%)
Feb 27, 2018 9.068 9.097 8.903 8.926 412,390 +0.13(+1.51%)
Feb 26, 2018 8.851 8.925 8.758 8.793 747,142 -0.00(-0.03%)
Feb 23, 2018 8.782 8.856 8.747 8.796 271,819 +0.09(+0.98%)
Feb 22, 2018 8.692 8.711 350,110 -0.07(-0.84%)
Feb 21, 2018 8.903 8.903 8.771 8.785 286,023 -0.12(-1.33%)
Feb 20, 2018 8.917 8.919 8.821 8.903 683,980 -0.01(-0.15%)
Feb 16, 2018 8.917 8.917 8.917 0 +0.00(+0.00%)
Feb 15, 2018 8.862 8.939 8.826 8.917 384,970 +0.11(+1.25%)
Feb 14, 2018 8.848 8.917 8.777 8.807 290,455 -0.05(-0.56%)
Feb 13, 2018 8.834 8.862 8.749 8.856 337,160 +0.05(+0.56%)
Feb 12, 2018 8.892 8.928 8.727 8.807 472,458 -0.01(-0.06%)
Feb 09, 2018 8.785 8.826 8.601 8.812 581,392 +0.03(+0.31%)
Feb 08, 2018 8.889 8.906 8.776 8.785 359,456 -0.02(-0.19%)
Feb 07, 2018 8.974 9.043 8.774 8.801 757,661 +0.03(+0.31%)
Feb 06, 2018 8.774 8.932 8.703 8.774 899,825 +0.07(+0.76%)
Feb 05, 2018 8.760 8.807 8.620 8.708 456,344 -0.11(-1.28%)
Feb 02, 2018 9.029 9.070 8.763 8.821 472,585 -0.30(-3.31%)
Feb 01, 2018 9.125 9.133 9.004 9.122 265,688 -0.05(-0.57%)
Jan 31, 2018 9.043 9.180 9.043 9.175 378,989 +0.15(+1.67%)
Jan 30, 2018 9.131 9.131 8.958 9.024 282,724 -0.14(-1.56%)
Jan 29, 2018 9.229 9.306 9.128 9.166 353,486 -0.08(-0.83%)
Jan 26, 2018 9.186 9.262 9.177 9.243 405,137 +0.05(+0.54%)
Jan 25, 2018 9.199 9.257 9.155 9.194 126,396 -0.02(-0.18%)
Jan 24, 2018 9.232 9.249 9.114 9.210 494,986 +0.05(+0.57%)
Jan 23, 2018 9.090 9.164 9.054 9.158 423,908 +0.06(+0.69%)
Jan 22, 2018 9.161 9.175 9.087 9.095 234,590 -0.02(-0.18%)
Jan 19, 2018 9.175 9.188 9.100 9.111 270,000 -0.06(-0.66%)
Jan 18, 2018 9.218 9.218 9.144 9.172 207,458 -0.04(-0.48%)
Jan 17, 2018 9.120 9.268 9.068 9.216 615,391 +0.11(+1.21%)
Jan 16, 2018 9.177 9.220 9.087 9.106 512,179 -0.02(-0.27%)
Jan 12, 2018 9.131 9.131 9.131 0 +0.01(+0.15%)
Jan 11, 2018 9.177 9.211 9.103 9.117 210,928 -0.07(-0.72%)
Jan 10, 2018 9.438 9.438 9.150 9.183 590,886 -0.24(-2.51%)
Jan 09, 2018 9.397 9.474 9.353 9.419 180,048 +0.02(+0.20%)
Jan 08, 2018 9.465 9.484 9.314 9.400 204,024 -0.05(-0.58%)
Jan 05, 2018 9.454 9.526 9.423 9.454 306,664 +0.05(+0.53%)
Jan 04, 2018 9.603 9.603 9.383 9.405 307,764 -0.12(-1.30%)
Jan 03, 2018 9.625 9.625 9.485 9.528 274,385 -0.05(-0.54%)
Jan 02, 2018 9.627 9.627 9.493 9.581 243,152 +0.00(+0.03%)
Dec 29, 2017 9.578 9.578 9.578 0 +0.02(+0.20%)
Dec 28, 2017 9.471 9.559 9.438 9.559 156,040 +0.11(+1.13%)
Dec 27, 2017 9.457 9.509 9.438 9.452 231,547 +0.09(+0.91%)
Dec 26, 2017 9.389 9.432 9.353 9.367 56,542 +0.00(+0.03%)
Dec 22, 2017 9.328 9.376 9.284 9.364 352,396 +0.02(+0.18%)
Dec 21, 2017 9.391 9.463 9.345 9.347 205,322 -0.02(-0.23%)
Dec 20, 2017 9.550 9.550 9.361 9.369 331,000 -0.11(-1.13%)
Dec 19, 2017 9.603 9.609 9.460 9.476 293,221 -0.11(-1.14%)
Dec 18, 2017 9.457 9.696 9.432 9.586 381,471 +0.16(+1.69%)
Dec 15, 2017 9.496 9.515 9.390 9.427 538,324 -0.08(-0.81%)
Dec 14, 2017 9.375 9.550 9.319 9.504 279,447 +0.15(+1.61%)
Dec 13, 2017 9.144 9.421 9.144 9.353 346,039 +0.20(+2.19%)
Dec 12, 2017 9.040 9.175 9.004 9.153 248,116 +0.11(+1.24%)
Dec 11, 2017 8.944 9.065 8.944 9.040 182,600 +0.08(+0.92%)
Dec 08, 2017 8.865 9.013 8.845 8.958 391,480 +0.10(+1.15%)
Dec 07, 2017 8.812 8.873 8.810 8.856 183,872 -0.00(-0.03%)
Dec 06, 2017 9.007 9.007 8.845 8.859 210,250 -0.13(-1.43%)
Dec 05, 2017 8.925 9.073 8.919 8.988 270,437 +0.03(+0.37%)
Dec 04, 2017 9.090 9.103 8.950 8.955 290,269 -0.13(-1.48%)
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.