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, 2017 8.110 8.110 8.019 8.084 186,090 -0.01(-0.13%)
May 30, 2017 8.200 8.200 8.086 8.094 468,591 -0.09(-1.04%)
May 26, 2017 8.220 8.220 8.094 8.179 174,581 +0.24(+3.01%)
May 25, 2017 8.017 8.032 7.917 7.940 280,934 -0.08(-0.99%)
May 24, 2017 7.997 8.021 7.925 8.019 311,599 -0.04(-0.56%)
May 23, 2017 8.186 8.196 8.034 8.064 335,584 -0.12(-1.49%)
May 22, 2017 8.064 8.209 8.064 8.186 168,154 +0.12(+1.51%)
May 19, 2017 7.950 8.094 7.925 8.064 227,116 +0.13(+1.63%)
May 18, 2017 7.935 7.972 7.833 7.935 479,641 +0.00(+0.00%)
May 17, 2017 7.900 7.947 7.846 7.935 309,067 -0.00(-0.06%)
May 16, 2017 7.965 8.019 7.905 7.940 339,427 +0.04(+0.50%)
May 15, 2017 7.868 7.900 7.830 7.900 208,729 +0.07(+0.92%)
May 12, 2017 7.830 7.900 7.791 7.828 380,372 -0.01(-0.10%)
May 11, 2017 7.818 7.893 7.810 7.835 293,827 +0.00(+0.00%)
May 10, 2017 7.798 7.855 7.751 7.835 225,018 +0.12(+1.52%)
May 09, 2017 7.788 7.796 7.685 7.718 257,407 -0.03(-0.39%)
May 08, 2017 7.763 7.793 7.676 7.748 257,516 +0.04(+0.48%)
May 05, 2017 7.596 7.788 7.596 7.711 254,638 +0.14(+1.81%)
May 04, 2017 7.594 7.614 7.527 7.574 366,539 -0.02(-0.29%)
May 03, 2017 7.539 7.614 7.527 7.596 478,929 -0.03(-0.39%)
May 02, 2017 7.542 7.644 7.499 7.626 413,042 +0.11(+1.42%)
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.