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

Brookfield Renewable (NY: BEP )

20.77 +0.19 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2018 9.403 9.403 9.403 0 -0.09(-0.93%)
Aug 30, 2018 9.595 9.626 9.473 9.491 668,521 +0.07(+0.71%)
Aug 29, 2018 9.442 9.460 9.383 9.424 571,394 +0.01(+0.13%)
Aug 28, 2018 9.409 9.433 9.365 9.412 358,932 +0.04(+0.38%)
Aug 27, 2018 9.448 9.448 9.339 9.377 537,502 -0.02(-0.25%)
Aug 24, 2018 9.380 9.451 9.353 9.401 377,227 +0.05(+0.50%)
Aug 23, 2018 9.353 9.406 9.315 9.353 367,386 -0.03(-0.35%)
Aug 22, 2018 9.353 9.386 9.303 9.386 424,784 +0.06(+0.66%)
Aug 21, 2018 9.330 9.339 9.250 9.324 428,007 +0.04(+0.48%)
Aug 20, 2018 9.277 9.315 9.230 9.280 381,878 +0.02(+0.25%)
Aug 17, 2018 9.159 9.256 9.124 9.256 321,254 +0.16(+1.78%)
Aug 16, 2018 9.070 9.165 9.026 9.094 449,711 +0.05(+0.59%)
Aug 15, 2018 9.215 9.215 8.994 9.041 821,555 -0.14(-1.51%)
Aug 14, 2018 9.171 9.230 9.115 9.180 501,309 +0.03(+0.32%)
Aug 13, 2018 9.221 9.227 9.088 9.150 648,692 -0.01(-0.10%)
Aug 10, 2018 9.138 9.180 9.121 9.159 425,398 -0.01(-0.13%)
Aug 09, 2018 9.153 9.247 9.118 9.171 617,666 +0.04(+0.45%)
Aug 08, 2018 9.065 9.174 9.020 9.129 979,024 +0.12(+1.31%)
Aug 07, 2018 8.976 9.053 8.894 9.011 1,283,758 +0.05(+0.53%)
Aug 06, 2018 9.079 9.079 8.920 8.964 296,347 +0.03(+0.30%)
Aug 03, 2018 8.985 8.985 8.917 8.938 325,325 -0.03(-0.33%)
Aug 02, 2018 8.991 9.023 8.944 8.967 282,639 -0.04(-0.43%)
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.