Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.241 9.257 9.176 9.238 682,220 +0.02(+0.17%)
Sep 27, 2018 9.201 9.268 9.183 9.222 394,542 +0.02(+0.27%)
Sep 26, 2018 9.286 9.327 9.195 9.198 529,094 -0.05(-0.59%)
Sep 25, 2018 9.234 9.262 9.201 9.253 279,959 +0.02(+0.17%)
Sep 24, 2018 9.485 9.525 9.225 9.238 609,180 -0.25(-2.61%)
Sep 21, 2018 9.665 9.665 9.470 9.485 973,899 -0.12(-1.24%)
Sep 20, 2018 9.625 9.641 9.531 9.604 315,772 -0.01(-0.13%)
Sep 19, 2018 9.622 9.638 9.546 9.616 389,055 -0.00(-0.03%)
Sep 18, 2018 9.601 9.668 9.567 9.619 453,094 +0.07(+0.74%)
Sep 17, 2018 9.512 9.561 9.451 9.549 655,334 +0.08(+0.87%)
Sep 14, 2018 9.531 9.531 9.415 9.467 219,986 -0.02(-0.19%)
Sep 13, 2018 9.457 9.500 9.409 9.485 251,878 +0.05(+0.52%)
Sep 12, 2018 9.344 9.457 9.344 9.436 290,762 +0.08(+0.88%)
Sep 11, 2018 9.363 9.363 9.284 9.354 247,026 -0.01(-0.07%)
Sep 10, 2018 9.415 9.442 9.308 9.360 279,586 -0.04(-0.42%)
Sep 07, 2018 9.409 9.409 9.302 9.399 292,661 -0.03(-0.29%)
Sep 06, 2018 9.402 9.442 9.305 9.427 283,701 +0.05(+0.49%)
Sep 05, 2018 9.317 9.399 9.250 9.381 448,691 +0.08(+0.89%)
Sep 04, 2018 9.323 9.357 9.222 9.299 489,143 -0.10(-1.07%)
Aug 31, 2018 9.399 9.399 9.399 0 -0.09(-0.93%)
Aug 30, 2018 9.592 9.622 9.470 9.488 668,756 +0.07(+0.71%)
Aug 29, 2018 9.439 9.456 9.380 9.421 571,595 +0.01(+0.13%)
Aug 28, 2018 9.406 9.430 9.362 9.409 359,058 +0.04(+0.38%)
Aug 27, 2018 9.444 9.444 9.335 9.374 537,690 -0.02(-0.25%)
Aug 24, 2018 9.377 9.447 9.350 9.397 377,360 +0.05(+0.50%)
Aug 23, 2018 9.350 9.403 9.312 9.350 367,515 -0.03(-0.35%)
Aug 22, 2018 9.350 9.383 9.300 9.383 424,934 +0.06(+0.66%)
Aug 21, 2018 9.327 9.335 9.247 9.321 428,157 +0.04(+0.48%)
Aug 20, 2018 9.274 9.312 9.226 9.276 382,012 +0.02(+0.25%)
Aug 17, 2018 9.156 9.253 9.120 9.253 321,366 +0.16(+1.78%)
Aug 16, 2018 9.067 9.162 9.023 9.091 449,869 +0.05(+0.59%)
Aug 15, 2018 9.212 9.212 8.991 9.038 821,844 -0.14(-1.51%)
Aug 14, 2018 9.167 9.226 9.111 9.176 501,485 +0.03(+0.32%)
Aug 13, 2018 9.218 9.223 9.085 9.147 648,920 -0.01(-0.10%)
Aug 10, 2018 9.135 9.176 9.117 9.156 425,548 -0.01(-0.13%)
Aug 09, 2018 9.150 9.244 9.114 9.167 617,883 +0.04(+0.45%)
Aug 08, 2018 9.061 9.170 9.017 9.126 979,368 +0.12(+1.31%)
Aug 07, 2018 8.973 9.050 8.890 9.008 1,284,208 +0.05(+0.53%)
Aug 06, 2018 9.076 9.076 8.917 8.961 296,451 +0.03(+0.30%)
Aug 03, 2018 8.982 8.982 8.914 8.935 325,439 -0.03(-0.33%)
Aug 02, 2018 8.988 9.020 8.941 8.964 282,738 -0.04(-0.43%)
Aug 01, 2018 8.985 9.020 8.890 9.002 355,536 +0.06(+0.63%)
Jul 31, 2018 8.885 8.999 8.855 8.946 308,417 +0.05(+0.53%)
Jul 30, 2018 8.982 8.982 8.849 8.899 291,195 -0.01(-0.13%)
Jul 27, 2018 9.061 9.061 8.840 8.911 351,908 -0.09(-0.98%)
Jul 26, 2018 8.964 9.020 8.899 8.999 384,870 +0.04(+0.43%)
Jul 25, 2018 8.976 8.978 8.893 8.961 302,923 +0.05(+0.53%)
Jul 24, 2018 8.964 8.980 8.899 8.914 347,303 -0.08(-0.85%)
Jul 23, 2018 9.061 9.061 8.966 8.991 206,166 -0.03(-0.33%)
Jul 20, 2018 8.964 9.037 8.964 9.020 301,080 +0.10(+1.16%)
Jul 19, 2018 8.949 8.949 8.902 8.917 311,376 -0.04(-0.43%)
Jul 18, 2018 8.932 8.964 8.899 8.955 334,835 +0.01(+0.10%)
Jul 17, 2018 8.967 9.008 8.943 8.946 259,285 -0.08(-0.85%)
Jul 16, 2018 9.041 9.046 8.979 9.023 322,744 +0.02(+0.23%)
Jul 13, 2018 8.985 9.017 8.944 9.002 259,041 +0.04(+0.43%)
Jul 12, 2018 8.914 8.985 8.899 8.964 366,880 +0.07(+0.80%)
Jul 11, 2018 8.964 8.964 8.843 8.893 324,051 -0.07(-0.82%)
Jul 10, 2018 9.044 9.044 8.960 8.967 342,393 -0.05(-0.52%)
Jul 09, 2018 9.073 9.114 8.997 9.014 347,592 -0.02(-0.20%)
Jul 06, 2018 9.017 9.058 8.994 9.032 325,191 +0.02(+0.23%)
Jul 05, 2018 9.044 9.047 8.944 9.011 256,828 +0.07(+0.76%)
Jul 03, 2018 8.944 8.944 8.944 0 -0.01(-0.13%)
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.