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

Brookfield Renewable (NY: BEP )

20.51 -0.53 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 9.165 9.188 9.100 9.111 281,981 -0.11(-1.25%)
May 30, 2018 9.253 9.268 9.197 9.226 344,032 +0.18(+1.94%)
May 29, 2018 8.955 9.059 8.935 9.051 439,842 +0.07(+0.73%)
May 25, 2018 8.986 8.986 8.986 0 -0.02(-0.25%)
May 24, 2018 8.955 9.029 8.943 9.009 200,783 +0.00(+0.00%)
May 23, 2018 8.898 9.031 8.861 9.009 193,438 +0.10(+1.15%)
May 22, 2018 9.011 9.054 8.847 8.906 285,497 -0.13(-1.38%)
May 21, 2018 8.955 9.051 8.926 9.031 188,879 +0.09(+1.02%)
May 18, 2018 8.895 8.952 8.847 8.940 380,431 +0.04(+0.45%)
May 17, 2018 8.898 8.901 8.851 8.901 371,742 +0.02(+0.19%)
May 16, 2018 8.824 8.889 8.824 8.883 323,746 +0.05(+0.55%)
May 15, 2018 8.818 8.869 8.747 8.835 364,024 -0.03(-0.29%)
May 14, 2018 8.935 8.935 8.833 8.861 445,510 -0.03(-0.32%)
May 11, 2018 8.923 8.952 8.866 8.889 269,484 +0.00(+0.03%)
May 10, 2018 8.804 8.909 8.803 8.886 217,256 +0.13(+1.43%)
May 09, 2018 8.719 8.781 8.636 8.761 297,366 +0.09(+1.08%)
May 08, 2018 8.750 8.750 8.588 8.667 327,243 -0.08(-0.94%)
May 07, 2018 8.810 8.810 8.719 8.750 316,563 +0.01(+0.10%)
May 04, 2018 8.750 8.787 8.727 8.741 250,429 +0.01(+0.13%)
May 03, 2018 8.736 8.807 8.702 8.730 228,291 +0.02(+0.26%)
May 02, 2018 8.645 8.744 8.622 8.707 316,911 +0.07(+0.86%)
May 01, 2018 8.682 8.682 8.571 8.633 183,637 +0.01(+0.13%)
Apr 30, 2018 8.585 8.662 8.531 8.622 877,336 +0.05(+0.53%)
Apr 27, 2018 8.511 8.579 8.505 8.576 178,019 +0.07(+0.80%)
Apr 26, 2018 8.551 8.554 8.474 8.508 596,112 +0.01(+0.17%)
Apr 25, 2018 8.588 8.588 8.454 8.494 335,390 -0.12(-1.35%)
Apr 24, 2018 8.685 8.685 8.565 8.611 263,511 -0.04(-0.49%)
Apr 23, 2018 8.739 8.739 8.625 8.653 255,016 -0.05(-0.59%)
Apr 20, 2018 8.713 8.810 8.686 8.704 241,005 -0.06(-0.68%)
Apr 19, 2018 8.832 8.844 8.727 8.764 215,237 -0.07(-0.74%)
Apr 18, 2018 8.923 8.929 8.812 8.829 278,835 -0.08(-0.86%)
Apr 17, 2018 8.881 8.946 8.832 8.906 308,947 +0.08(+0.90%)
Apr 16, 2018 8.775 8.878 8.767 8.827 253,890 +0.05(+0.58%)
Apr 13, 2018 8.764 8.812 8.741 8.775 242,229 +0.03(+0.39%)
Apr 12, 2018 8.815 8.821 8.699 8.741 424,832 -0.07(-0.74%)
Apr 11, 2018 8.775 8.824 8.721 8.807 207,473 +0.01(+0.13%)
Apr 10, 2018 8.642 8.804 8.642 8.795 410,462 +0.16(+1.81%)
Apr 09, 2018 8.628 8.719 8.596 8.639 296,564 +0.03(+0.40%)
Apr 06, 2018 8.756 8.756 8.591 8.605 390,618 -0.13(-1.53%)
Apr 05, 2018 8.707 8.775 8.655 8.739 822,001 +0.05(+0.59%)
Apr 04, 2018 8.781 8.781 8.613 8.687 957,882 -0.08(-0.88%)
Apr 03, 2018 8.847 8.855 8.747 8.764 435,020 -0.01(-0.16%)
Apr 02, 2018 8.841 8.915 8.744 8.778 329,100 -0.07(-0.80%)
Mar 29, 2018 8.849 8.849 8.849 0 -0.02(-0.22%)
Mar 28, 2018 8.741 8.929 8.710 8.869 474,524 +0.13(+1.50%)
Mar 27, 2018 8.719 8.810 8.659 8.739 289,624 +0.07(+0.79%)
Mar 26, 2018 8.676 8.682 8.596 8.670 217,052 +0.04(+0.46%)
Mar 23, 2018 8.648 8.767 8.599 8.630 340,578 -0.01(-0.16%)
Mar 22, 2018 8.628 8.690 8.565 8.645 233,501 +0.01(+0.10%)
Mar 21, 2018 8.582 8.750 8.571 8.636 405,791 +0.13(+1.47%)
Mar 20, 2018 8.611 8.653 8.497 8.511 454,487 -0.07(-0.86%)
Mar 19, 2018 8.548 8.594 8.471 8.585 380,480 +0.06(+0.73%)
Mar 16, 2018 8.673 8.673 8.505 8.522 403,363 -0.14(-1.58%)
Mar 15, 2018 8.730 8.730 8.605 8.659 255,927 -0.05(-0.56%)
Mar 14, 2018 8.667 8.719 8.619 8.707 283,791 +0.05(+0.56%)
Mar 13, 2018 8.713 8.713 8.630 8.659 357,847 -0.04(-0.49%)
Mar 12, 2018 8.693 8.758 8.648 8.702 607,858 +0.05(+0.56%)
Mar 09, 2018 8.599 8.682 8.591 8.653 289,560 +0.07(+0.76%)
Mar 08, 2018 8.642 8.662 8.548 8.588 265,119 -0.02(-0.26%)
Mar 07, 2018 8.633 8.554 8.611 235,211 -0.02(-0.20%)
Mar 06, 2018 8.628 8.696 8.605 8.628 360,429 +0.01(+0.10%)
Mar 05, 2018 8.565 8.650 8.520 8.619 487,107 +0.03(+0.36%)
Mar 02, 2018 8.656 8.670 8.571 8.588 325,726 -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.