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 (%)
Oct 31, 2016 7.009 7.173 7.000 7.069 126,843 +0.08(+1.13%)
Oct 28, 2016 6.935 7.030 6.933 6.991 68,111 +0.05(+0.77%)
Oct 27, 2016 7.102 7.102 6.933 6.937 259,537 -0.16(-2.19%)
Oct 26, 2016 7.104 7.162 7.078 7.092 102,115 -0.02(-0.23%)
Oct 25, 2016 7.162 7.176 7.109 7.109 89,604 -0.02(-0.23%)
Oct 24, 2016 7.148 7.162 7.104 7.125 120,488 +0.01(+0.10%)
Oct 21, 2016 7.039 7.153 7.037 7.118 111,438 +0.04(+0.59%)
Oct 20, 2016 7.106 7.164 7.060 7.076 113,909 -0.06(-0.84%)
Oct 19, 2016 7.143 7.187 7.129 7.136 103,730 +0.02(+0.33%)
Oct 18, 2016 7.171 7.220 7.090 7.113 155,317 -0.00(-0.07%)
Oct 17, 2016 7.120 7.146 7.097 7.118 109,632 +0.00(+0.03%)
Oct 14, 2016 7.099 7.159 7.060 7.115 124,459 +0.05(+0.75%)
Oct 13, 2016 6.953 7.088 6.953 7.062 157,568 +0.08(+1.19%)
Oct 12, 2016 6.886 6.988 6.872 6.979 270,294 +0.09(+1.28%)
Oct 11, 2016 7.083 7.083 6.831 6.891 233,011 -0.20(-2.87%)
Oct 10, 2016 6.967 7.097 6.956 7.095 76,142 +0.15(+2.17%)
Oct 07, 2016 6.972 7.014 6.928 6.944 357,448 -0.03(-0.40%)
Oct 06, 2016 7.002 7.023 6.956 6.972 335,511 -0.02(-0.26%)
Oct 05, 2016 7.176 7.176 6.991 6.991 279,172 -0.14(-1.92%)
Oct 04, 2016 7.252 7.252 7.101 7.127 183,580 -0.08(-1.16%)
Oct 03, 2016 7.120 7.278 7.117 7.210 164,355 +0.09(+1.27%)
Sep 30, 2016 7.153 7.155 7.030 7.120 245,276 +0.06(+0.79%)
Sep 29, 2016 7.208 7.259 7.065 7.065 223,157 -0.15(-2.02%)
Sep 28, 2016 7.238 7.245 7.134 7.210 108,716 -0.02(-0.29%)
Sep 27, 2016 7.236 7.372 7.231 7.231 213,389 -0.03(-0.44%)
Sep 26, 2016 7.201 7.284 7.173 7.263 73,524 +0.04(+0.50%)
Sep 23, 2016 7.243 7.275 7.215 7.227 160,458 -0.03(-0.48%)
Sep 22, 2016 7.296 7.361 7.250 7.261 178,849 +0.21(+2.99%)
Sep 21, 2016 7.090 7.189 7.032 7.051 166,921 -0.16(-2.15%)
Sep 20, 2016 6.859 7.206 6.840 7.206 183,912 +0.36(+5.20%)
Sep 19, 2016 6.812 6.856 6.801 6.849 209,457 +0.09(+1.37%)
Sep 16, 2016 6.706 6.833 6.666 6.757 135,281 +0.03(+0.52%)
Sep 15, 2016 6.874 6.893 6.706 6.722 155,261 -0.16(-2.29%)
Sep 14, 2016 6.914 6.974 6.877 6.879 82,683 -0.02(-0.23%)
Sep 13, 2016 6.958 6.958 6.852 6.896 96,766 -0.07(-1.03%)
Sep 12, 2016 7.037 7.076 6.967 6.967 124,964 -0.13(-1.79%)
Sep 09, 2016 7.238 7.238 6.981 7.095 280,800 -0.20(-2.74%)
Sep 08, 2016 7.303 7.341 7.284 7.295 78,250 +0.02(+0.24%)
Sep 07, 2016 7.312 7.324 7.266 7.278 57,021 -0.03(-0.47%)
Sep 06, 2016 7.166 7.322 7.157 7.312 145,251 +0.19(+2.60%)
Sep 02, 2016 7.039 7.127 7.127 7.127 101,091 +0.18(+2.63%)
Sep 01, 2016 6.921 7.028 6.877 6.944 161,828 -0.01(-0.20%)
Aug 31, 2016 6.937 6.977 6.851 6.958 118,302 +0.07(+0.97%)
Aug 30, 2016 7.067 7.067 6.891 6.891 193,209 -0.17(-2.46%)
Aug 29, 2016 7.069 7.099 6.986 7.065 139,195 +0.15(+2.24%)
Aug 26, 2016 6.972 7.022 6.874 6.910 137,088 -0.05(-0.71%)
Aug 25, 2016 6.937 6.972 6.910 6.959 57,315 +0.03(+0.42%)
Aug 24, 2016 6.963 6.970 6.921 6.930 96,165 -0.01(-0.19%)
Aug 23, 2016 6.948 6.970 6.921 6.943 44,780 +0.01(+0.13%)
Aug 22, 2016 6.894 6.943 6.869 6.934 114,247 -0.00(-0.03%)
Aug 19, 2016 6.959 6.959 6.867 6.937 143,595 -0.07(-1.05%)
Aug 18, 2016 6.970 7.010 6.950 7.010 82,954 +0.06(+0.90%)
Aug 17, 2016 6.912 6.970 6.847 6.948 133,741 +0.01(+0.16%)
Aug 16, 2016 6.957 6.962 6.894 6.937 112,548 -0.02(-0.32%)
Aug 15, 2016 6.990 7.031 6.937 6.959 96,513 -0.01(-0.19%)
Aug 12, 2016 6.950 7.004 6.939 6.972 165,815 +0.08(+1.17%)
Aug 11, 2016 6.937 6.986 6.892 6.892 161,016 -0.05(-0.68%)
Aug 10, 2016 6.946 6.972 6.892 6.939 185,055 +0.05(+0.78%)
Aug 09, 2016 6.890 6.921 6.845 6.885 54,491 +0.02(+0.36%)
Aug 08, 2016 6.869 6.948 6.834 6.860 217,178 +0.11(+1.62%)
Aug 05, 2016 6.984 6.984 6.751 6.751 271,701 -0.33(-4.65%)
Aug 04, 2016 6.885 7.080 6.695 7.080 217,469 +0.06(+0.93%)
Aug 03, 2016 7.028 7.042 6.937 7.015 98,466 -0.01(-0.16%)
Aug 02, 2016 6.959 7.026 6.887 7.026 143,054 +0.07(+1.03%)
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.