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

Brookfield Renewable (NY: BEP )

20.58 +0.33 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 02, 2018 8.844 8.918 8.747 8.781 328,984 -0.07(-0.80%)
Mar 29, 2018 8.852 8.852 8.852 0 -0.02(-0.22%)
Mar 28, 2018 8.744 8.932 8.713 8.872 474,358 +0.13(+1.50%)
Mar 27, 2018 8.722 8.813 8.662 8.742 289,522 +0.07(+0.79%)
Mar 26, 2018 8.679 8.685 8.599 8.673 216,976 +0.04(+0.46%)
Mar 23, 2018 8.651 8.770 8.602 8.634 340,459 -0.01(-0.16%)
Mar 22, 2018 8.631 8.693 8.568 8.648 233,419 +0.01(+0.10%)
Mar 21, 2018 8.585 8.753 8.574 8.639 405,648 +0.13(+1.47%)
Mar 20, 2018 8.614 8.656 8.500 8.514 454,327 -0.07(-0.86%)
Mar 19, 2018 8.551 8.597 8.474 8.588 380,347 +0.06(+0.73%)
Mar 16, 2018 8.676 8.676 8.508 8.525 403,222 -0.14(-1.58%)
Mar 15, 2018 8.733 8.733 8.608 8.662 255,837 -0.05(-0.55%)
Mar 14, 2018 8.670 8.722 8.622 8.710 283,692 +0.05(+0.56%)
Mar 13, 2018 8.716 8.716 8.634 8.662 357,722 -0.04(-0.49%)
Mar 12, 2018 8.696 8.761 8.651 8.705 607,644 +0.05(+0.56%)
Mar 09, 2018 8.602 8.685 8.594 8.656 289,459 +0.07(+0.76%)
Mar 08, 2018 8.645 8.665 8.551 8.591 265,026 -0.02(-0.26%)
Mar 07, 2018 8.636 8.557 8.614 235,128 -0.02(-0.20%)
Mar 06, 2018 8.631 8.699 8.608 8.631 360,303 +0.01(+0.10%)
Mar 05, 2018 8.568 8.653 8.523 8.622 486,936 +0.03(+0.36%)
Mar 02, 2018 8.659 8.673 8.574 8.591 325,612 -0.12(-1.37%)
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.