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 (%)
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%)
May 01, 2018 8.685 8.685 8.574 8.636 183,573 +0.01(+0.13%)
Apr 30, 2018 8.588 8.665 8.534 8.625 877,028 +0.05(+0.53%)
Apr 27, 2018 8.514 8.582 8.508 8.579 177,957 +0.07(+0.80%)
Apr 26, 2018 8.554 8.557 8.477 8.511 595,903 +0.01(+0.17%)
Apr 25, 2018 8.591 8.591 8.457 8.497 335,272 -0.12(-1.35%)
Apr 24, 2018 8.688 8.688 8.568 8.614 263,419 -0.04(-0.49%)
Apr 23, 2018 8.742 8.742 8.628 8.656 254,926 -0.05(-0.59%)
Apr 20, 2018 8.716 8.813 8.689 8.707 240,920 -0.06(-0.68%)
Apr 19, 2018 8.835 8.847 8.730 8.767 215,162 -0.07(-0.74%)
Apr 18, 2018 8.926 8.932 8.816 8.833 278,737 -0.08(-0.86%)
Apr 17, 2018 8.884 8.949 8.835 8.909 308,838 +0.08(+0.90%)
Apr 16, 2018 8.779 8.881 8.770 8.830 253,801 +0.05(+0.58%)
Apr 13, 2018 8.767 8.816 8.744 8.779 242,144 +0.03(+0.39%)
Apr 12, 2018 8.818 8.824 8.702 8.744 424,683 -0.07(-0.74%)
Apr 11, 2018 8.779 8.827 8.725 8.810 207,401 +0.01(+0.13%)
Apr 10, 2018 8.645 8.807 8.645 8.798 410,318 +0.16(+1.81%)
Apr 09, 2018 8.631 8.722 8.599 8.642 296,460 +0.03(+0.40%)
Apr 06, 2018 8.759 8.759 8.594 8.608 390,481 -0.13(-1.53%)
Apr 05, 2018 8.710 8.779 8.658 8.742 821,713 +0.05(+0.59%)
Apr 04, 2018 8.784 8.784 8.616 8.690 957,546 -0.08(-0.88%)
Apr 03, 2018 8.850 8.858 8.750 8.767 434,867 -0.01(-0.16%)
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.