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

Brookfield Renewable (NY: BEP )

27.42 -0.39 (-1.40%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 7, 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 (%)
Sep 29, 2017 8.595 8.654 8.564 8.633 498,733 +0.07(+0.81%)
Sep 28, 2017 8.530 8.628 8.510 8.564 410,435 +0.05(+0.64%)
Sep 27, 2017 8.561 8.563 8.465 8.510 349,669 -0.06(-0.75%)
Sep 26, 2017 8.628 8.656 8.533 8.574 282,966 -0.04(-0.45%)
Sep 25, 2017 8.603 8.649 8.584 8.613 207,042 +0.04(+0.45%)
Sep 22, 2017 8.639 8.659 8.538 8.574 205,481 -0.05(-0.60%)
Sep 21, 2017 8.623 8.644 8.564 8.626 213,115 +0.00(+0.00%)
Sep 20, 2017 8.667 8.703 8.572 8.626 346,609 -0.02(-0.24%)
Sep 19, 2017 8.644 8.693 8.631 8.646 268,635 +0.05(+0.54%)
Sep 18, 2017 8.613 8.677 8.577 8.600 731,983 +0.03(+0.33%)
Sep 15, 2017 8.896 8.896 8.510 8.572 737,749 -0.29(-3.28%)
Sep 14, 2017 8.901 8.935 8.827 8.863 249,091 +0.00(+0.00%)
Sep 13, 2017 8.945 8.945 8.824 8.862 263,452 -0.08(-0.87%)
Sep 12, 2017 9.164 9.164 8.912 8.940 288,460 -0.23(-2.53%)
Sep 11, 2017 9.234 9.272 9.141 9.172 221,225 -0.05(-0.59%)
Sep 08, 2017 9.167 9.226 9.142 9.226 156,079 +0.06(+0.67%)
Sep 07, 2017 9.058 9.187 9.058 9.164 201,599 +0.12(+1.34%)
Sep 06, 2017 8.963 9.102 8.917 9.043 164,881 +0.10(+1.09%)
Sep 05, 2017 8.950 8.981 8.914 8.945 189,043 +0.01(+0.06%)
Sep 01, 2017 8.955 9.004 8.919 8.940 129,860 +0.01(+0.06%)
Aug 31, 2017 8.909 8.951 8.852 8.935 154,631 +0.03(+0.35%)
Aug 30, 2017 9.002 9.007 8.873 8.904 194,400 -0.09(-1.03%)
Aug 29, 2017 9.040 9.040 8.953 8.997 418,301 +0.11(+1.26%)
Aug 28, 2017 8.937 8.957 8.865 8.885 331,308 +0.04(+0.51%)
Aug 25, 2017 8.797 8.920 8.735 8.840 271,138 +0.02(+0.23%)
Aug 24, 2017 8.767 8.875 8.737 8.820 233,675 +0.09(+1.06%)
Aug 23, 2017 8.705 8.812 8.677 8.727 132,742 +0.02(+0.20%)
Aug 22, 2017 8.730 8.782 8.675 8.710 182,933 +0.02(+0.20%)
Aug 21, 2017 8.720 8.815 8.660 8.692 270,666 -0.02(-0.26%)
Aug 18, 2017 8.657 8.715 8.627 8.715 144,205 +0.09(+1.04%)
Aug 17, 2017 8.588 8.715 8.588 8.625 135,631 +0.04(+0.47%)
Aug 16, 2017 8.488 8.585 8.460 8.585 123,751 +0.10(+1.15%)
Aug 15, 2017 8.343 8.488 8.310 8.488 260,951 +0.13(+1.59%)
Aug 14, 2017 8.353 8.410 8.310 8.355 209,484 +0.01(+0.18%)
Aug 11, 2017 8.305 8.373 8.235 8.340 224,553 -0.04(-0.48%)
Aug 10, 2017 8.410 8.435 8.238 8.380 1,045,051 -0.04(-0.47%)
Aug 09, 2017 8.403 8.420 8.360 8.420 282,862 -0.03(-0.38%)
Aug 08, 2017 8.592 8.592 8.398 8.453 552,868 -0.29(-3.37%)
Aug 07, 2017 8.520 8.747 8.465 8.747 458,889 +0.27(+3.21%)
Aug 04, 2017 8.423 8.505 8.398 8.475 190,787 +0.04(+0.47%)
Aug 03, 2017 8.430 8.483 8.385 8.435 188,818 +0.03(+0.33%)
Aug 02, 2017 8.365 8.418 8.354 8.408 159,974 +0.04(+0.45%)
Aug 01, 2017 8.448 8.448 8.340 8.370 155,725 -0.07(-0.86%)
Jul 31, 2017 8.465 8.465 8.388 8.443 147,566 -0.01(-0.18%)
Jul 28, 2017 8.423 8.462 8.293 8.458 245,283 +0.08(+1.01%)
Jul 27, 2017 8.460 8.460 8.353 8.373 270,022 -0.09(-1.09%)
Jul 26, 2017 8.423 8.475 8.400 8.465 194,820 +0.04(+0.50%)
Jul 25, 2017 8.428 8.435 8.343 8.423 240,449 +0.01(+0.18%)
Jul 24, 2017 8.410 8.429 8.360 8.408 252,493 +0.04(+0.45%)
Jul 21, 2017 8.368 8.398 8.323 8.370 268,398 +0.01(+0.06%)
Jul 20, 2017 8.390 8.410 8.353 8.365 169,653 -0.02(-0.30%)
Jul 19, 2017 8.248 8.405 8.248 8.390 234,624 +0.15(+1.85%)
Jul 18, 2017 8.203 8.240 8.185 8.238 145,926 +0.05(+0.67%)
Jul 17, 2017 8.195 8.215 8.143 8.183 142,309 -0.05(-0.64%)
Jul 14, 2017 8.153 8.310 8.153 8.235 232,067 +0.10(+1.23%)
Jul 13, 2017 8.168 8.168 8.115 8.135 184,749 -0.02(-0.31%)
Jul 12, 2017 8.050 8.175 8.010 8.160 254,037 +0.15(+1.94%)
Jul 11, 2017 7.995 8.035 7.983 8.005 203,071 -0.06(-0.81%)
Jul 10, 2017 8.110 8.138 8.045 8.070 215,070 -0.02(-0.22%)
Jul 07, 2017 8.025 8.093 8.025 8.088 178,063 +0.05(+0.68%)
Jul 06, 2017 8.008 8.045 7.965 8.033 210,909 +0.03(+0.41%)
Jul 05, 2017 8.025 8.025 7.898 8.000 254,818 -0.05(-0.65%)
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.