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 (%)
Aug 31, 2017 9.186 9.229 9.127 9.212 149,972 +0.03(+0.35%)
Aug 30, 2017 9.281 9.287 9.149 9.180 188,543 -0.10(-1.03%)
Aug 29, 2017 9.321 9.321 9.231 9.276 405,698 +0.12(+1.26%)
Aug 28, 2017 9.215 9.236 9.140 9.161 321,326 +0.05(+0.51%)
Aug 25, 2017 9.071 9.197 9.006 9.115 262,969 +0.02(+0.23%)
Aug 24, 2017 9.040 9.151 9.009 9.094 226,635 +0.10(+1.06%)
Aug 23, 2017 8.975 9.086 8.947 8.999 128,743 +0.02(+0.20%)
Aug 22, 2017 9.001 9.055 8.944 8.981 177,421 +0.02(+0.20%)
Aug 21, 2017 8.991 9.089 8.929 8.963 262,511 -0.02(-0.26%)
Aug 18, 2017 8.926 8.986 8.896 8.986 139,861 +0.09(+1.04%)
Aug 17, 2017 8.854 8.986 8.854 8.893 131,545 +0.04(+0.47%)
Aug 16, 2017 8.751 8.852 8.723 8.852 120,023 +0.10(+1.15%)
Aug 15, 2017 8.602 8.751 8.568 8.751 253,089 +0.14(+1.59%)
Aug 14, 2017 8.612 8.671 8.568 8.615 203,173 +0.02(+0.18%)
Aug 11, 2017 8.563 8.633 8.491 8.599 217,787 -0.04(-0.48%)
Aug 10, 2017 8.671 8.697 8.493 8.640 1,013,565 -0.04(-0.47%)
Aug 09, 2017 8.664 8.682 8.620 8.682 274,339 -0.03(-0.38%)
Aug 08, 2017 8.859 8.859 8.658 8.715 536,211 -0.30(-3.37%)
Aug 07, 2017 8.785 9.019 8.728 9.019 445,063 +0.28(+3.21%)
Aug 04, 2017 8.684 8.769 8.658 8.738 185,039 +0.04(+0.47%)
Aug 03, 2017 8.692 8.746 8.646 8.697 183,130 +0.03(+0.33%)
Aug 02, 2017 8.625 8.679 8.613 8.669 155,154 +0.04(+0.45%)
Aug 01, 2017 8.710 8.710 8.599 8.630 151,033 -0.07(-0.86%)
Jul 31, 2017 8.728 8.728 8.648 8.705 143,120 -0.02(-0.18%)
Jul 28, 2017 8.684 8.725 8.550 8.720 237,893 +0.09(+1.01%)
Jul 27, 2017 8.723 8.723 8.612 8.633 261,887 -0.10(-1.09%)
Jul 26, 2017 8.684 8.738 8.661 8.728 188,950 +0.04(+0.50%)
Jul 25, 2017 8.689 8.697 8.602 8.684 233,205 +0.02(+0.18%)
Jul 24, 2017 8.671 8.691 8.620 8.669 244,886 +0.04(+0.45%)
Jul 21, 2017 8.627 8.658 8.582 8.630 260,311 +0.01(+0.06%)
Jul 20, 2017 8.651 8.671 8.612 8.625 164,541 -0.03(-0.30%)
Jul 19, 2017 8.504 8.666 8.504 8.651 227,555 +0.16(+1.85%)
Jul 18, 2017 8.457 8.496 8.439 8.493 141,529 +0.06(+0.67%)
Jul 17, 2017 8.450 8.470 8.396 8.437 138,021 -0.05(-0.64%)
Jul 14, 2017 8.406 8.568 8.406 8.491 225,075 +0.10(+1.23%)
Jul 13, 2017 8.421 8.421 8.367 8.388 179,183 -0.03(-0.31%)
Jul 12, 2017 8.300 8.429 8.259 8.414 246,384 +0.16(+1.94%)
Jul 11, 2017 8.244 8.285 8.231 8.254 196,952 -0.07(-0.81%)
Jul 10, 2017 8.362 8.390 8.295 8.321 208,590 -0.02(-0.22%)
Jul 07, 2017 8.274 8.344 8.274 8.339 172,698 +0.06(+0.68%)
Jul 06, 2017 8.256 8.295 8.213 8.282 204,554 +0.03(+0.41%)
Jul 05, 2017 8.274 8.274 8.143 8.249 247,140 -0.05(-0.65%)
Jul 03, 2017 8.231 8.352 8.220 8.303 104,012 +0.07(+0.88%)
Jun 30, 2017 8.215 8.238 8.200 8.231 213,290 +0.02(+0.22%)
Jun 29, 2017 8.226 8.226 8.159 8.213 380,707 +0.00(+0.03%)
Jun 28, 2017 8.171 8.220 8.110 8.210 970,549 -0.30(-3.54%)
Jun 27, 2017 8.553 8.568 8.473 8.512 190,755 +0.03(+0.30%)
Jun 26, 2017 8.496 8.540 8.478 8.486 173,835 +0.02(+0.18%)
Jun 23, 2017 8.506 8.533 8.465 8.470 281,212 -0.06(-0.69%)
Jun 22, 2017 8.504 8.545 8.501 8.530 142,527 +0.05(+0.55%)
Jun 21, 2017 8.504 8.519 8.461 8.483 280,021 -0.04(-0.42%)
Jun 20, 2017 8.455 8.550 8.455 8.519 211,516 -0.02(-0.27%)
Jun 19, 2017 8.661 8.720 8.514 8.542 429,444 -0.21(-2.39%)
Jun 16, 2017 8.390 8.767 8.352 8.751 486,190 +0.36(+4.30%)
Jun 15, 2017 8.254 8.390 8.205 8.390 126,938 +0.11(+1.31%)
Jun 14, 2017 8.323 8.323 8.249 8.282 147,420 +0.00(+0.03%)
Jun 13, 2017 8.298 8.303 8.272 8.280 163,463 +0.05(+0.59%)
Jun 12, 2017 8.226 8.233 8.146 8.231 154,444 +0.07(+0.92%)
Jun 09, 2017 8.146 8.190 8.117 8.156 169,035 +0.03(+0.35%)
Jun 08, 2017 8.143 8.147 8.117 8.128 103,662 -0.02(-0.28%)
Jun 07, 2017 8.213 8.238 8.133 8.151 135,251 -0.07(-0.91%)
Jun 06, 2017 8.220 8.226 8.159 8.226 235,696 +0.04(+0.54%)
Jun 05, 2017 8.189 8.213 8.140 8.182 206,196 +0.01(+0.13%)
Jun 02, 2017 8.174 8.182 8.089 8.171 134,692 +0.02(+0.19%)
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.