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

Brookfield Renewable (NY: BEP )

20.25 +0.24 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 8.112 8.112 8.022 8.087 186,025 -0.01(-0.13%)
May 30, 2017 8.203 8.203 8.089 8.097 468,427 -0.09(-1.04%)
May 26, 2017 8.223 8.223 8.097 8.182 174,519 +0.24(+3.01%)
May 25, 2017 8.020 8.035 7.920 7.943 280,836 -0.08(-0.99%)
May 24, 2017 8.000 8.024 7.928 8.022 311,490 -0.04(-0.56%)
May 23, 2017 8.189 8.199 8.037 8.067 335,467 -0.12(-1.49%)
May 22, 2017 8.067 8.211 8.067 8.189 168,095 +0.12(+1.51%)
May 19, 2017 7.953 8.097 7.928 8.067 227,036 +0.13(+1.63%)
May 18, 2017 7.938 7.975 7.836 7.938 479,473 +0.00(+0.00%)
May 17, 2017 7.903 7.950 7.848 7.938 308,959 -0.00(-0.06%)
May 16, 2017 7.968 8.022 7.908 7.943 339,307 +0.04(+0.50%)
May 15, 2017 7.870 7.903 7.833 7.903 208,656 +0.07(+0.92%)
May 12, 2017 7.833 7.903 7.793 7.831 380,239 -0.01(-0.10%)
May 11, 2017 7.821 7.895 7.813 7.838 293,724 +0.00(+0.00%)
May 10, 2017 7.801 7.858 7.753 7.838 224,939 +0.12(+1.52%)
May 09, 2017 7.791 7.798 7.688 7.721 257,317 -0.03(-0.39%)
May 08, 2017 7.766 7.796 7.679 7.751 257,425 +0.04(+0.48%)
May 05, 2017 7.599 7.791 7.599 7.714 254,549 +0.14(+1.81%)
May 04, 2017 7.597 7.617 7.529 7.577 366,410 -0.02(-0.29%)
May 03, 2017 7.542 7.617 7.529 7.599 478,761 -0.03(-0.39%)
May 02, 2017 7.544 7.646 7.502 7.629 412,897 +0.11(+1.42%)
May 01, 2017 7.579 7.604 7.482 7.522 186,342 -0.06(-0.82%)
Apr 28, 2017 7.619 7.627 7.567 7.584 179,975 -0.03(-0.36%)
Apr 27, 2017 7.607 7.629 7.577 7.612 197,997 +0.01(+0.16%)
Apr 26, 2017 7.641 7.641 7.569 7.599 151,313 -0.04(-0.49%)
Apr 25, 2017 7.644 7.674 7.597 7.636 156,355 -0.02(-0.32%)
Apr 24, 2017 7.719 7.719 7.644 7.661 235,136 +0.01(+0.10%)
Apr 21, 2017 7.701 7.716 7.604 7.654 268,474 -0.01(-0.16%)
Apr 20, 2017 7.681 7.699 7.612 7.666 98,201 +0.00(+0.06%)
Apr 19, 2017 7.783 7.783 7.627 7.661 396,076 -0.13(-1.72%)
Apr 18, 2017 7.771 7.863 7.768 7.796 298,513 +0.03(+0.35%)
Apr 17, 2017 7.674 7.771 7.674 7.768 329,742 +0.09(+1.23%)
Apr 13, 2017 7.716 7.731 7.656 7.674 148,159 -0.03(-0.36%)
Apr 12, 2017 7.676 7.709 7.654 7.701 173,583 +0.05(+0.62%)
Apr 11, 2017 7.579 7.659 7.579 7.654 179,549 +0.05(+0.65%)
Apr 10, 2017 7.582 7.636 7.519 7.604 336,953 +0.10(+1.29%)
Apr 07, 2017 7.467 7.532 7.460 7.507 128,409 +0.04(+0.57%)
Apr 06, 2017 7.400 7.470 7.373 7.465 118,277 +0.07(+0.91%)
Apr 05, 2017 7.383 7.402 7.350 7.397 159,091 +0.07(+1.02%)
Apr 04, 2017 7.258 7.363 7.238 7.323 282,069 +0.02(+0.31%)
Apr 03, 2017 7.358 7.383 7.271 7.300 200,259 -0.10(-1.35%)
Mar 31, 2017 7.380 7.455 7.380 7.400 261,784 +0.05(+0.64%)
Mar 30, 2017 7.397 7.402 7.338 7.353 152,868 -0.02(-0.24%)
Mar 29, 2017 7.310 7.375 7.278 7.370 145,540 +0.07(+0.99%)
Mar 28, 2017 7.325 7.368 7.261 7.298 343,606 +0.02(+0.24%)
Mar 27, 2017 7.258 7.333 7.218 7.281 129,361 +0.03(+0.48%)
Mar 24, 2017 7.176 7.288 7.169 7.246 169,609 +0.07(+0.97%)
Mar 23, 2017 7.166 7.231 7.166 7.176 104,705 +0.00(+0.03%)
Mar 22, 2017 7.044 7.173 7.024 7.173 133,929 +0.09(+1.30%)
Mar 21, 2017 7.183 7.183 7.069 7.081 206,611 -0.03(-0.49%)
Mar 20, 2017 7.156 7.171 7.075 7.116 175,467 -0.05(-0.69%)
Mar 17, 2017 7.178 7.218 7.164 7.166 155,198 -0.03(-0.42%)
Mar 16, 2017 7.208 7.248 7.139 7.196 174,748 +0.02(+0.31%)
Mar 15, 2017 7.027 7.206 7.012 7.173 417,453 +0.15(+2.16%)
Mar 14, 2017 7.084 7.094 7.002 7.022 221,950 -0.09(-1.23%)
Mar 13, 2017 7.166 7.166 7.084 7.109 364,871 -0.01(-0.21%)
Mar 10, 2017 7.131 7.151 7.109 7.124 349,134 +0.02(+0.32%)
Mar 09, 2017 7.111 7.128 7.084 7.101 200,468 -0.03(-0.38%)
Mar 08, 2017 7.149 7.169 7.101 7.129 411,013 -0.01(-0.10%)
Mar 07, 2017 7.161 7.171 7.119 7.136 300,136 -0.03(-0.38%)
Mar 06, 2017 7.233 7.233 7.151 7.164 209,154 -0.06(-0.90%)
Mar 03, 2017 7.251 7.268 7.193 7.228 375,562 -0.00(-0.07%)
Mar 02, 2017 7.315 7.315 7.231 7.233 716,911 -0.04(-0.51%)
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.