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

Brookfield Renewable (NY: BEP )

20.65 +0.07 (+0.34%)
Streaming Delayed Price Updated: 2:08 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 9.249 9.249 9.150 9.172 590,068 -0.07(-0.79%)
Jan 30, 2019 9.299 9.299 9.204 9.245 534,289 +0.01(+0.07%)
Jan 29, 2019 9.236 9.261 9.163 9.239 551,610 +0.00(+0.03%)
Jan 28, 2019 9.271 9.277 9.182 9.236 616,791 -0.02(-0.24%)
Jan 25, 2019 9.172 9.258 9.128 9.258 425,421 +0.15(+1.61%)
Jan 24, 2019 9.080 9.134 9.042 9.112 399,232 +0.03(+0.39%)
Jan 23, 2019 9.055 9.083 8.943 9.077 319,962 +0.03(+0.28%)
Jan 22, 2019 9.064 9.067 8.991 9.051 506,631 -0.02(-0.18%)
Jan 18, 2019 9.004 9.093 8.956 9.067 517,234 +0.07(+0.74%)
Jan 17, 2019 8.953 9.026 8.934 9.000 448,016 +0.04(+0.43%)
Jan 16, 2019 8.997 9.032 8.880 8.962 543,769 -0.01(-0.14%)
Jan 15, 2019 8.975 8.978 8.813 8.975 486,140 +0.06(+0.71%)
Jan 14, 2019 9.035 9.035 8.899 8.911 472,469 -0.10(-1.13%)
Jan 11, 2019 9.064 9.070 8.978 9.013 518,492 -0.05(-0.53%)
Jan 10, 2019 9.080 9.087 8.988 9.061 458,908 -0.01(-0.14%)
Jan 09, 2019 9.026 9.074 8.905 9.074 446,896 +0.13(+1.42%)
Jan 08, 2019 9.026 9.026 8.838 8.946 667,748 +0.05(+0.61%)
Jan 07, 2019 8.864 8.994 8.810 8.892 651,652 +0.08(+0.87%)
Jan 04, 2019 8.657 8.816 8.574 8.816 764,375 +0.27(+3.20%)
Jan 03, 2019 8.415 8.593 8.374 8.542 820,654 +0.17(+2.05%)
Jan 02, 2019 8.237 8.447 8.237 8.371 1,279,358 +0.13(+1.62%)
Dec 31, 2018 8.266 8.361 8.193 8.237 1,394,174 +0.11(+1.37%)
Dec 28, 2018 8.078 8.215 8.050 8.126 845,811 +0.09(+1.15%)
Dec 27, 2018 8.097 8.100 7.810 8.034 854,339 -0.03(-0.43%)
Dec 26, 2018 7.865 8.075 7.833 8.069 614,461 +0.24(+3.13%)
Dec 24, 2018 8.018 8.018 7.795 7.824 627,284 -0.18(-2.26%)
Dec 21, 2018 8.113 8.174 7.995 8.005 715,953 -0.14(-1.72%)
Dec 20, 2018 8.110 8.256 8.110 8.145 1,064,855 -0.08(-0.93%)
Dec 19, 2018 8.298 8.342 8.196 8.221 768,009 -0.07(-0.84%)
Dec 18, 2018 8.368 8.390 8.256 8.291 1,196,440 -0.10(-1.14%)
Dec 17, 2018 8.619 8.667 8.355 8.387 753,442 -0.27(-3.16%)
Dec 14, 2018 8.581 8.698 8.527 8.660 490,193 +0.06(+0.74%)
Dec 13, 2018 8.587 8.640 8.546 8.597 494,872 +0.01(+0.11%)
Dec 12, 2018 8.628 8.721 8.581 8.587 884,143 -0.02(-0.22%)
Dec 11, 2018 8.676 8.727 8.597 8.606 422,512 -0.03(-0.40%)
Dec 10, 2018 8.762 8.819 8.622 8.641 679,954 -0.14(-1.63%)
Dec 07, 2018 8.911 8.962 8.771 8.784 529,497 -0.10(-1.07%)
Dec 06, 2018 8.876 8.899 8.695 8.880 1,149,232 -0.21(-2.34%)
Dec 04, 2018 9.128 9.233 9.026 9.093 814,683 -0.01(-0.14%)
Dec 03, 2018 9.207 9.207 9.061 9.105 464,489 +0.00(+0.03%)
Nov 30, 2018 9.064 9.109 8.994 9.102 326,376 +0.02(+0.25%)
Nov 29, 2018 9.121 9.124 9.010 9.080 430,037 +0.25(+2.85%)
Nov 28, 2018 8.746 8.828 8.660 8.828 719,304 +0.11(+1.26%)
Nov 27, 2018 8.694 8.740 8.675 8.718 446,975 +0.00(+0.04%)
Nov 26, 2018 8.825 8.843 8.636 8.715 652,814 +0.03(+0.35%)
Nov 23, 2018 8.605 8.700 8.569 8.685 324,742 +0.11(+1.25%)
Nov 21, 2018 8.578 8.578 8.578 0 +0.19(+2.22%)
Nov 20, 2018 8.498 8.526 8.370 8.391 751,160 -0.13(-1.51%)
Nov 19, 2018 8.462 8.569 8.462 8.520 396,938 +0.06(+0.69%)
Nov 16, 2018 8.425 8.498 8.425 8.462 351,913 +0.04(+0.44%)
Nov 15, 2018 8.483 8.507 8.410 8.425 611,137 -0.08(-0.97%)
Nov 14, 2018 8.645 8.654 8.498 8.507 779,617 -0.11(-1.31%)
Nov 13, 2018 8.779 8.779 8.584 8.620 462,669 -0.13(-1.43%)
Nov 12, 2018 8.721 8.795 8.697 8.746 319,344 +0.05(+0.56%)
Nov 09, 2018 8.645 8.721 8.605 8.697 345,038 +0.01(+0.14%)
Nov 08, 2018 8.746 8.792 8.630 8.685 391,501 -0.06(-0.70%)
Nov 07, 2018 8.767 8.816 8.682 8.746 438,814 +0.08(+0.95%)
Nov 06, 2018 8.541 8.691 8.541 8.663 506,398 +0.09(+1.11%)
Nov 05, 2018 8.477 8.578 8.477 8.569 587,672 +0.15(+1.81%)
Nov 02, 2018 8.385 8.446 8.272 8.416 547,675 +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.