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

Brookfield Renewable (NY: BEP )

21.66 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
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.