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

Brookfield Renewable (NY: BEP )

27.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2018 8.017 8.109 7.946 7.989 1,437,484 +0.11(+1.37%)
Dec 28, 2018 7.835 7.967 7.807 7.881 872,086 +0.09(+1.15%)
Dec 27, 2018 7.853 7.856 7.575 7.792 880,878 -0.03(-0.43%)
Dec 26, 2018 7.628 7.832 7.597 7.826 633,549 +0.24(+3.13%)
Dec 24, 2018 7.776 7.776 7.560 7.588 646,770 -0.18(-2.26%)
Dec 21, 2018 7.869 7.927 7.755 7.764 738,193 -0.14(-1.72%)
Dec 20, 2018 7.866 8.008 7.866 7.900 1,097,934 -0.07(-0.93%)
Dec 19, 2018 8.048 8.091 7.949 7.974 791,867 -0.07(-0.84%)
Dec 18, 2018 8.115 8.137 8.008 8.041 1,233,607 -0.09(-1.14%)
Dec 17, 2018 8.359 8.405 8.103 8.134 776,847 -0.27(-3.16%)
Dec 14, 2018 8.322 8.436 8.270 8.399 505,421 +0.06(+0.74%)
Dec 13, 2018 8.328 8.380 8.288 8.338 510,245 +0.01(+0.11%)
Dec 12, 2018 8.368 8.458 8.322 8.328 911,609 -0.02(-0.22%)
Dec 11, 2018 8.415 8.464 8.338 8.347 435,638 -0.03(-0.40%)
Dec 10, 2018 8.498 8.553 8.362 8.381 701,076 -0.14(-1.63%)
Dec 07, 2018 8.643 8.692 8.507 8.520 545,945 -0.09(-1.07%)
Dec 06, 2018 8.609 8.631 8.433 8.612 1,184,932 -0.21(-2.34%)
Dec 04, 2018 8.853 8.954 8.754 8.819 839,991 -0.01(-0.14%)
Dec 03, 2018 8.930 8.930 8.788 8.831 478,918 +0.00(+0.03%)
Nov 30, 2018 8.791 8.834 8.723 8.828 336,515 +0.02(+0.25%)
Nov 29, 2018 8.847 8.850 8.739 8.806 443,396 +0.24(+2.85%)
Nov 28, 2018 8.482 8.562 8.399 8.562 741,649 +0.11(+1.26%)
Nov 27, 2018 8.432 8.476 8.414 8.456 460,860 +0.00(+0.04%)
Nov 26, 2018 8.559 8.577 8.376 8.453 673,093 +0.03(+0.35%)
Nov 23, 2018 8.346 8.438 8.310 8.423 334,830 +0.10(+1.25%)
Nov 21, 2018 8.319 8.319 8.319 0 +0.18(+2.22%)
Nov 20, 2018 8.242 8.269 8.118 8.139 774,494 -0.12(-1.51%)
Nov 19, 2018 8.207 8.310 8.207 8.263 409,269 +0.06(+0.69%)
Nov 16, 2018 8.171 8.242 8.171 8.207 362,845 +0.04(+0.44%)
Nov 15, 2018 8.227 8.251 8.156 8.171 630,122 -0.08(-0.97%)
Nov 14, 2018 8.384 8.393 8.242 8.251 803,835 -0.11(-1.31%)
Nov 13, 2018 8.515 8.515 8.325 8.361 477,042 -0.12(-1.43%)
Nov 12, 2018 8.458 8.530 8.435 8.482 329,264 +0.05(+0.56%)
Nov 09, 2018 8.384 8.458 8.346 8.435 355,757 +0.01(+0.14%)
Nov 08, 2018 8.482 8.527 8.370 8.423 403,663 -0.06(-0.70%)
Nov 07, 2018 8.503 8.550 8.420 8.482 452,446 +0.08(+0.95%)
Nov 06, 2018 8.284 8.429 8.284 8.402 522,129 +0.09(+1.11%)
Nov 05, 2018 8.221 8.319 8.221 8.310 605,928 +0.15(+1.81%)
Nov 02, 2018 8.133 8.192 8.023 8.162 564,688 +0.04(+0.47%)
Nov 01, 2018 8.100 8.284 8.044 8.124 704,763 +0.05(+0.62%)
Oct 31, 2018 8.343 8.343 7.727 8.073 1,868,299 -0.21(-2.57%)
Oct 30, 2018 8.296 8.373 8.230 8.287 533,116 -0.05(-0.64%)
Oct 29, 2018 8.453 8.547 8.304 8.340 540,636 -0.12(-1.37%)
Oct 26, 2018 8.479 8.518 8.399 8.456 580,215 -0.06(-0.70%)
Oct 25, 2018 8.577 8.630 8.503 8.515 579,921 -0.06(-0.73%)
Oct 24, 2018 8.604 8.707 8.556 8.577 516,759 -0.01(-0.10%)
Oct 23, 2018 8.565 8.636 8.547 8.586 443,522 -0.07(-0.79%)
Oct 22, 2018 8.607 8.696 8.550 8.654 544,474 +0.05(+0.59%)
Oct 19, 2018 8.618 8.672 8.592 8.604 343,943 +0.00(+0.00%)
Oct 18, 2018 8.663 8.707 8.583 8.604 546,735 -0.09(-0.99%)
Oct 17, 2018 8.719 8.749 8.660 8.690 379,792 -0.05(-0.58%)
Oct 16, 2018 8.701 8.811 8.701 8.740 299,420 +0.06(+0.65%)
Oct 15, 2018 8.684 8.789 8.633 8.684 269,872 +0.01(+0.10%)
Oct 12, 2018 8.678 8.678 8.577 8.675 541,736 +0.08(+0.93%)
Oct 11, 2018 8.627 8.675 8.553 8.595 942,750 -0.09(-1.06%)
Oct 10, 2018 8.802 8.826 8.672 8.687 653,246 -0.14(-1.54%)
Oct 09, 2018 8.876 8.894 8.770 8.823 372,593 -0.07(-0.83%)
Oct 08, 2018 8.888 8.930 8.873 8.897 183,795 +0.04(+0.40%)
Oct 05, 2018 8.882 8.891 8.808 8.861 468,492 +0.01(+0.10%)
Oct 04, 2018 9.013 9.013 8.814 8.853 722,558 -0.16(-1.81%)
Oct 03, 2018 9.116 9.116 8.980 9.015 377,696 -0.08(-0.85%)
Oct 02, 2018 9.075 9.107 9.004 9.093 262,369 +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.