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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 8.735 8.735 8.735 0 -0.02(-0.22%)
Mar 28, 2018 8.629 8.814 8.598 8.755 480,721 +0.13(+1.50%)
Mar 27, 2018 8.606 8.696 8.547 8.626 293,406 +0.07(+0.79%)
Mar 26, 2018 8.564 8.570 8.486 8.559 219,887 +0.04(+0.46%)
Mar 23, 2018 8.536 8.654 8.488 8.519 345,026 -0.01(-0.16%)
Mar 22, 2018 8.516 8.578 8.455 8.533 236,551 +0.01(+0.10%)
Mar 21, 2018 8.472 8.637 8.460 8.525 411,090 +0.12(+1.47%)
Mar 20, 2018 8.500 8.542 8.387 8.401 460,422 -0.07(-0.86%)
Mar 19, 2018 8.438 8.483 8.362 8.474 385,449 +0.06(+0.73%)
Mar 16, 2018 8.561 8.561 8.396 8.413 408,631 -0.13(-1.58%)
Mar 15, 2018 8.617 8.617 8.494 8.547 259,269 -0.05(-0.55%)
Mar 14, 2018 8.556 8.606 8.508 8.595 287,497 +0.05(+0.56%)
Mar 13, 2018 8.601 8.601 8.519 8.547 362,520 -0.04(-0.49%)
Mar 12, 2018 8.581 8.646 8.536 8.589 615,796 +0.05(+0.56%)
Mar 09, 2018 8.488 8.570 8.480 8.542 293,342 +0.06(+0.76%)
Mar 08, 2018 8.530 8.550 8.438 8.477 268,581 -0.02(-0.26%)
Mar 07, 2018 8.522 8.443 8.500 238,282 -0.02(-0.20%)
Mar 06, 2018 8.516 8.584 8.494 8.516 365,136 +0.01(+0.10%)
Mar 05, 2018 8.455 8.539 8.410 8.508 493,468 +0.03(+0.36%)
Mar 02, 2018 8.544 8.559 8.460 8.477 329,980 -0.12(-1.37%)
Mar 01, 2018 8.721 8.721 8.413 8.595 710,647 -0.06(-0.75%)
Feb 28, 2018 8.805 8.805 8.643 8.660 398,096 -0.15(-1.72%)
Feb 27, 2018 8.951 8.979 8.789 8.811 417,775 +0.13(+1.51%)
Feb 26, 2018 8.737 8.810 8.645 8.680 756,898 -0.00(-0.03%)
Feb 23, 2018 8.669 8.742 8.634 8.683 275,368 +0.08(+0.98%)
Feb 22, 2018 8.580 8.599 354,682 -0.07(-0.84%)
Feb 21, 2018 8.788 8.788 8.658 8.672 289,758 -0.12(-1.33%)
Feb 20, 2018 8.802 8.804 8.707 8.788 692,912 -0.01(-0.15%)
Feb 16, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Feb 15, 2018 8.748 8.823 8.712 8.802 389,997 +0.11(+1.25%)
Feb 14, 2018 8.734 8.802 8.664 8.693 294,248 -0.05(-0.56%)
Feb 13, 2018 8.720 8.748 8.637 8.742 341,563 +0.05(+0.56%)
Feb 12, 2018 8.777 8.813 8.615 8.693 478,627 -0.01(-0.06%)
Feb 09, 2018 8.672 8.712 8.490 8.699 588,984 +0.03(+0.31%)
Feb 08, 2018 8.775 8.791 8.663 8.672 364,150 -0.02(-0.19%)
Feb 07, 2018 8.859 8.926 8.661 8.688 767,555 +0.03(+0.31%)
Feb 06, 2018 8.661 8.817 8.590 8.661 911,575 +0.06(+0.76%)
Feb 05, 2018 8.647 8.693 8.509 8.596 462,303 -0.11(-1.28%)
Feb 02, 2018 8.913 8.953 8.650 8.707 478,756 -0.30(-3.31%)
Feb 01, 2018 9.008 9.016 8.888 9.005 269,158 -0.05(-0.57%)
Jan 31, 2018 8.926 9.062 8.926 9.056 383,938 +0.15(+1.67%)
Jan 30, 2018 9.013 9.013 8.843 8.907 286,416 -0.14(-1.56%)
Jan 29, 2018 9.110 9.186 9.010 9.048 358,102 -0.08(-0.83%)
Jan 26, 2018 9.067 9.143 9.059 9.124 410,427 +0.05(+0.54%)
Jan 25, 2018 9.081 9.138 9.037 9.075 128,047 -0.02(-0.18%)
Jan 24, 2018 9.113 9.129 8.997 9.091 501,450 +0.05(+0.57%)
Jan 23, 2018 8.972 9.045 8.937 9.040 429,444 +0.06(+0.69%)
Jan 22, 2018 9.043 9.056 8.970 8.978 237,654 -0.02(-0.18%)
Jan 19, 2018 9.056 9.070 8.983 8.994 273,526 -0.06(-0.66%)
Jan 18, 2018 9.100 9.100 9.027 9.054 210,167 -0.04(-0.48%)
Jan 17, 2018 9.002 9.148 8.951 9.097 623,427 +0.11(+1.21%)
Jan 16, 2018 9.059 9.101 8.970 8.989 518,868 -0.02(-0.27%)
Jan 12, 2018 9.013 9.013 9.013 0 +0.01(+0.15%)
Jan 11, 2018 9.059 9.093 8.986 8.999 213,682 -0.06(-0.72%)
Jan 10, 2018 9.316 9.316 9.032 9.064 598,603 -0.23(-2.51%)
Jan 09, 2018 9.276 9.351 9.232 9.297 182,400 +0.02(+0.20%)
Jan 08, 2018 9.343 9.362 9.194 9.278 206,689 -0.05(-0.58%)
Jan 05, 2018 9.333 9.403 9.302 9.333 310,668 +0.05(+0.53%)
Jan 04, 2018 9.479 9.479 9.262 9.284 311,783 -0.12(-1.30%)
Jan 03, 2018 9.500 9.500 9.362 9.406 277,968 -0.05(-0.54%)
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.