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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing 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 (%)
Jul 31, 2018 8.614 8.725 8.585 8.674 318,109 +0.05(+0.53%)
Jul 30, 2018 8.708 8.708 8.580 8.628 300,346 -0.01(-0.13%)
Jul 27, 2018 8.785 8.785 8.571 8.640 362,967 -0.09(-0.98%)
Jul 26, 2018 8.691 8.745 8.628 8.725 396,965 +0.04(+0.43%)
Jul 25, 2018 8.702 8.704 8.622 8.688 312,442 +0.05(+0.53%)
Jul 24, 2018 8.691 8.706 8.628 8.642 358,218 -0.07(-0.85%)
Jul 23, 2018 8.785 8.785 8.693 8.717 212,646 -0.03(-0.33%)
Jul 20, 2018 8.691 8.762 8.691 8.745 310,542 +0.10(+1.16%)
Jul 19, 2018 8.677 8.677 8.631 8.645 321,161 -0.04(-0.43%)
Jul 18, 2018 8.660 8.691 8.628 8.682 345,358 +0.01(+0.10%)
Jul 17, 2018 8.694 8.734 8.670 8.674 267,434 -0.07(-0.85%)
Jul 16, 2018 8.765 8.770 8.705 8.748 332,887 +0.02(+0.23%)
Jul 13, 2018 8.711 8.742 8.671 8.728 267,182 +0.04(+0.43%)
Jul 12, 2018 8.642 8.711 8.628 8.691 378,410 +0.07(+0.80%)
Jul 11, 2018 8.691 8.691 8.574 8.622 334,235 -0.07(-0.82%)
Jul 10, 2018 8.768 8.768 8.687 8.694 353,153 -0.05(-0.52%)
Jul 09, 2018 8.797 8.836 8.722 8.740 358,515 -0.02(-0.20%)
Jul 06, 2018 8.742 8.782 8.720 8.757 335,411 +0.02(+0.23%)
Jul 05, 2018 8.768 8.771 8.671 8.737 264,900 +0.07(+0.76%)
Jul 03, 2018 8.671 8.671 8.671 0 -0.01(-0.13%)
Jul 02, 2018 8.631 8.697 8.585 8.682 302,915 +0.10(+1.13%)
Jun 29, 2018 8.557 8.665 8.540 8.585 477,801 +0.07(+0.77%)
Jun 28, 2018 8.545 8.609 8.491 8.520 528,662 -0.01(-0.10%)
Jun 27, 2018 8.545 8.602 8.517 8.528 359,723 -0.04(-0.43%)
Jun 26, 2018 8.571 8.582 8.494 8.565 615,750 -0.01(-0.07%)
Jun 25, 2018 8.542 8.605 8.517 8.571 642,068 +0.04(+0.47%)
Jun 22, 2018 8.531 8.595 8.511 8.531 579,236 +0.00(+0.00%)
Jun 21, 2018 8.522 8.534 8.448 8.531 644,336 +0.01(+0.17%)
Jun 20, 2018 8.568 8.577 8.502 8.517 490,706 -0.08(-0.90%)
Jun 19, 2018 8.642 8.571 8.594 452,351 -0.05(-0.56%)
Jun 18, 2018 8.665 8.665 8.580 8.642 348,634 +0.01(+0.17%)
Jun 15, 2018 8.714 8.625 8.628 459,250 -0.09(-0.98%)
Jun 14, 2018 8.760 8.760 8.677 8.714 288,095 +0.02(+0.23%)
Jun 13, 2018 8.777 8.785 8.645 8.694 354,455 +0.02(+0.23%)
Jun 12, 2018 8.814 8.822 8.660 8.674 426,324 -0.10(-1.17%)
Jun 11, 2018 8.814 8.837 8.768 8.777 500,083 -0.05(-0.52%)
Jun 08, 2018 8.782 8.845 8.745 8.822 640,192 +0.09(+0.98%)
Jun 07, 2018 8.825 8.825 8.694 8.737 286,240 -0.05(-0.59%)
Jun 06, 2018 8.750 8.788 260,412 -0.08(-0.87%)
Jun 05, 2018 8.934 8.934 8.829 8.865 309,922 -0.04(-0.42%)
Jun 04, 2018 8.857 8.922 8.857 8.902 273,332 +0.07(+0.84%)
Jun 01, 2018 8.874 8.874 8.768 8.828 284,665 -0.01(-0.06%)
May 31, 2018 8.885 8.908 8.822 8.834 290,843 -0.11(-1.25%)
May 30, 2018 8.971 8.985 8.917 8.945 354,844 +0.17(+1.94%)
May 29, 2018 8.682 8.783 8.662 8.775 453,665 +0.06(+0.73%)
May 25, 2018 8.712 8.712 8.712 0 -0.02(-0.25%)
May 24, 2018 8.682 8.754 8.671 8.734 207,093 +0.00(+0.00%)
May 23, 2018 8.627 8.756 8.591 8.734 199,517 +0.10(+1.15%)
May 22, 2018 8.737 8.778 8.577 8.635 294,469 -0.12(-1.38%)
May 21, 2018 8.682 8.775 8.654 8.756 194,814 +0.09(+1.02%)
May 18, 2018 8.624 8.679 8.577 8.668 392,387 +0.04(+0.45%)
May 17, 2018 8.627 8.629 8.581 8.629 383,425 +0.02(+0.19%)
May 16, 2018 8.555 8.618 8.555 8.613 333,920 +0.05(+0.55%)
May 15, 2018 8.549 8.599 8.481 8.566 375,464 -0.02(-0.29%)
May 14, 2018 8.662 8.662 8.563 8.591 459,510 -0.03(-0.32%)
May 11, 2018 8.651 8.679 8.596 8.618 277,953 +0.00(+0.03%)
May 10, 2018 8.536 8.638 8.535 8.616 224,084 +0.12(+1.43%)
May 09, 2018 8.453 8.514 8.373 8.494 306,711 +0.09(+1.08%)
May 08, 2018 8.483 8.483 8.326 8.403 337,527 -0.08(-0.94%)
May 07, 2018 8.541 8.541 8.453 8.483 326,511 +0.01(+0.10%)
May 04, 2018 8.483 8.519 8.461 8.475 258,299 +0.01(+0.13%)
May 03, 2018 8.470 8.538 8.436 8.464 235,466 +0.02(+0.26%)
May 02, 2018 8.381 8.478 8.359 8.442 326,870 +0.07(+0.86%)
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.