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

Brookfield Renewable (NY: BEP )

20.70 +0.12 (+0.58%)
Streaming Delayed Price Updated: 1:43 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 (%)
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%)
Jan 02, 2019 8.240 8.450 8.240 8.374 1,278,909 +0.13(+1.62%)
Dec 31, 2018 8.269 8.364 8.196 8.240 1,393,685 +0.11(+1.37%)
Dec 28, 2018 8.081 8.218 8.052 8.129 845,515 +0.09(+1.15%)
Dec 27, 2018 8.100 8.103 7.813 8.036 854,039 -0.04(-0.43%)
Dec 26, 2018 7.868 8.078 7.836 8.071 614,246 +0.24(+3.13%)
Dec 24, 2018 8.021 8.021 7.798 7.826 627,064 -0.18(-2.26%)
Dec 21, 2018 8.116 8.176 7.998 8.008 715,701 -0.14(-1.72%)
Dec 20, 2018 8.113 8.259 8.113 8.148 1,064,481 -0.08(-0.93%)
Dec 19, 2018 8.301 8.345 8.199 8.224 767,740 -0.07(-0.84%)
Dec 18, 2018 8.371 8.393 8.259 8.294 1,196,020 -0.10(-1.14%)
Dec 17, 2018 8.622 8.670 8.358 8.390 753,178 -0.27(-3.16%)
Dec 14, 2018 8.584 8.701 8.530 8.663 490,021 +0.06(+0.74%)
Dec 13, 2018 8.590 8.643 8.549 8.600 494,698 +0.01(+0.11%)
Dec 12, 2018 8.631 8.724 8.584 8.590 883,833 -0.02(-0.22%)
Dec 11, 2018 8.679 8.730 8.600 8.609 422,364 -0.03(-0.40%)
Dec 10, 2018 8.765 8.822 8.625 8.644 679,715 -0.14(-1.63%)
Dec 07, 2018 8.915 8.965 8.775 8.787 529,311 -0.10(-1.07%)
Dec 06, 2018 8.880 8.902 8.698 8.883 1,148,828 -0.21(-2.34%)
Dec 04, 2018 9.131 9.236 9.029 9.096 814,397 -0.01(-0.14%)
Dec 03, 2018 9.210 9.210 9.064 9.109 464,326 +0.00(+0.03%)
Nov 30, 2018 9.067 9.112 8.997 9.105 326,261 +0.02(+0.25%)
Nov 29, 2018 9.125 9.128 9.013 9.083 429,886 +0.25(+2.85%)
Nov 28, 2018 8.749 8.831 8.663 8.831 719,052 +0.11(+1.26%)
Nov 27, 2018 8.697 8.743 8.678 8.721 446,819 +0.00(+0.04%)
Nov 26, 2018 8.828 8.847 8.639 8.718 652,585 +0.03(+0.35%)
Nov 23, 2018 8.608 8.703 8.572 8.688 324,628 +0.11(+1.25%)
Nov 21, 2018 8.581 8.581 8.581 0 +0.19(+2.22%)
Nov 20, 2018 8.501 8.529 8.373 8.394 750,896 -0.13(-1.51%)
Nov 19, 2018 8.465 8.572 8.465 8.523 396,799 +0.06(+0.69%)
Nov 16, 2018 8.428 8.501 8.428 8.465 351,789 +0.04(+0.44%)
Nov 15, 2018 8.486 8.510 8.413 8.428 610,923 -0.08(-0.97%)
Nov 14, 2018 8.648 8.657 8.501 8.510 779,343 -0.11(-1.31%)
Nov 13, 2018 8.782 8.782 8.587 8.623 462,507 -0.13(-1.43%)
Nov 12, 2018 8.724 8.798 8.700 8.749 319,232 +0.05(+0.56%)
Nov 09, 2018 8.648 8.724 8.608 8.700 344,917 +0.01(+0.14%)
Nov 08, 2018 8.749 8.795 8.633 8.688 391,363 -0.06(-0.70%)
Nov 07, 2018 8.770 8.819 8.685 8.749 438,660 +0.08(+0.95%)
Nov 06, 2018 8.544 8.694 8.544 8.666 506,220 +0.09(+1.11%)
Nov 05, 2018 8.480 8.581 8.480 8.572 587,466 +0.15(+1.81%)
Nov 02, 2018 8.388 8.449 8.275 8.419 547,483 +0.04(+0.47%)
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.