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

Brookfield Renewable (NY: BEP )

20.58 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2019 10.51 10.59 10.43 10.58 470,807 +0.14(+1.36%)
Mar 28, 2019 10.53 10.55 10.38 10.44 342,257 -0.10(-0.94%)
Mar 27, 2019 10.50 10.54 10.45 10.54 466,657 +0.07(+0.66%)
Mar 26, 2019 10.40 10.52 10.40 10.47 345,908 +0.06(+0.60%)
Mar 25, 2019 10.32 10.42 10.32 10.40 465,443 +0.04(+0.35%)
Mar 22, 2019 10.40 10.43 10.32 10.37 367,223 -0.03(-0.32%)
Mar 21, 2019 10.39 10.44 10.36 10.40 312,520 +0.01(+0.13%)
Mar 20, 2019 10.42 10.46 10.30 10.39 499,052 +0.00(+0.00%)
Mar 19, 2019 10.41 10.47 10.38 10.39 458,815 -0.02(-0.19%)
Mar 18, 2019 10.42 10.46 10.32 10.41 449,954 +0.03(+0.26%)
Mar 15, 2019 10.36 10.45 10.34 10.38 458,123 +0.04(+0.42%)
Mar 14, 2019 10.27 10.37 10.26 10.34 495,766 +0.06(+0.58%)
Mar 13, 2019 10.24 10.31 10.23 10.28 545,076 +0.04(+0.36%)
Mar 12, 2019 10.22 10.26 10.19 10.24 431,273 +0.03(+0.26%)
Mar 11, 2019 10.18 10.26 10.16 10.22 424,282 +0.03(+0.29%)
Mar 08, 2019 10.10 10.19 10.07 10.19 446,043 +0.09(+0.85%)
Mar 07, 2019 10.10 10.23 10.06 10.10 608,516 +0.01(+0.07%)
Mar 06, 2019 10.00 10.11 9.951 10.09 459,745 +0.10(+0.96%)
Mar 05, 2019 10.01 10.08 9.944 9.997 444,129 -0.00(-0.03%)
Mar 04, 2019 9.967 10.00 9.888 10.00 996,459 +0.08(+0.77%)
Mar 01, 2019 9.964 9.974 9.884 9.924 759,814 -0.04(-0.40%)
Feb 28, 2019 9.888 10.03 9.864 9.964 898,169 +0.08(+0.77%)
Feb 27, 2019 10.02 10.02 9.838 9.888 799,991 +0.21(+2.13%)
Feb 26, 2019 9.611 9.700 9.560 9.681 866,448 +0.10(+1.10%)
Feb 25, 2019 9.630 9.630 9.532 9.576 813,178 +0.03(+0.30%)
Feb 22, 2019 9.570 9.570 9.484 9.548 554,456 +0.06(+0.67%)
Feb 21, 2019 9.487 9.557 9.398 9.484 667,824 -0.00(-0.03%)
Feb 20, 2019 9.579 9.653 9.471 9.487 783,676 -0.03(-0.33%)
Feb 19, 2019 9.529 9.586 9.433 9.519 1,065,305 +0.14(+1.49%)
Feb 15, 2019 9.303 9.417 9.280 9.379 586,202 +0.09(+0.92%)
Feb 14, 2019 9.220 9.328 9.166 9.293 622,016 +0.08(+0.90%)
Feb 13, 2019 9.303 9.303 9.198 9.210 953,829 -0.03(-0.28%)
Feb 12, 2019 9.315 9.315 9.201 9.236 1,636,219 -0.00(-0.03%)
Feb 11, 2019 9.338 9.373 9.220 9.239 861,199 -0.08(-0.85%)
Feb 08, 2019 9.239 9.376 9.156 9.319 1,121,800 +0.31(+3.39%)
Feb 07, 2019 9.109 9.140 8.946 9.013 786,750 -0.08(-0.91%)
Feb 06, 2019 9.179 9.179 9.083 9.096 592,633 -0.08(-0.90%)
Feb 05, 2019 9.214 9.245 9.163 9.179 496,471 -0.03(-0.28%)
Feb 04, 2019 9.226 9.242 9.175 9.204 413,394 -0.02(-0.21%)
Feb 01, 2019 9.175 9.255 9.175 9.223 455,446 +0.05(+0.52%)
Jan 31, 2019 9.252 9.252 9.153 9.175 589,861 -0.07(-0.79%)
Jan 30, 2019 9.303 9.303 9.207 9.249 534,101 +0.01(+0.07%)
Jan 29, 2019 9.239 9.265 9.166 9.242 551,417 +0.00(+0.03%)
Jan 28, 2019 9.274 9.280 9.185 9.239 616,575 -0.02(-0.24%)
Jan 25, 2019 9.175 9.261 9.131 9.261 425,272 +0.15(+1.61%)
Jan 24, 2019 9.083 9.137 9.045 9.115 399,092 +0.03(+0.39%)
Jan 23, 2019 9.058 9.086 8.946 9.080 319,849 +0.03(+0.28%)
Jan 22, 2019 9.067 9.070 8.994 9.055 506,454 -0.02(-0.18%)
Jan 18, 2019 9.007 9.096 8.959 9.070 517,052 +0.07(+0.74%)
Jan 17, 2019 8.956 9.029 8.937 9.004 447,859 +0.04(+0.43%)
Jan 16, 2019 9.000 9.035 8.883 8.965 543,578 -0.01(-0.14%)
Jan 15, 2019 8.978 8.981 8.816 8.978 485,970 +0.06(+0.71%)
Jan 14, 2019 9.039 9.039 8.902 8.915 472,303 -0.10(-1.13%)
Jan 11, 2019 9.067 9.074 8.981 9.016 518,310 -0.05(-0.53%)
Jan 10, 2019 9.083 9.090 8.991 9.064 458,746 -0.01(-0.14%)
Jan 09, 2019 9.029 9.077 8.908 9.077 446,740 +0.13(+1.42%)
Jan 08, 2019 9.029 9.029 8.841 8.950 667,513 +0.05(+0.61%)
Jan 07, 2019 8.867 8.997 8.813 8.895 651,423 +0.08(+0.87%)
Jan 04, 2019 8.660 8.819 8.577 8.819 764,106 +0.27(+3.20%)
Jan 03, 2019 8.418 8.596 8.377 8.545 820,366 +0.17(+2.05%)
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.