Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.54 +1.01 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 30, 2017 8.112 8.135 8.097 8.127 215,999 +0.02(+0.22%)
Jun 29, 2017 8.122 8.122 8.056 8.110 385,543 +0.00(+0.03%)
Jun 28, 2017 8.069 8.117 8.008 8.107 982,878 -0.30(-3.54%)
Jun 27, 2017 8.445 8.461 8.367 8.405 193,178 +0.03(+0.30%)
Jun 26, 2017 8.390 8.433 8.372 8.379 176,044 +0.02(+0.18%)
Jun 23, 2017 8.400 8.426 8.359 8.364 284,784 -0.06(-0.69%)
Jun 22, 2017 8.397 8.438 8.395 8.423 144,337 +0.05(+0.55%)
Jun 21, 2017 8.397 8.412 8.355 8.377 283,578 -0.04(-0.42%)
Jun 20, 2017 8.349 8.442 8.349 8.412 214,203 -0.02(-0.27%)
Jun 19, 2017 8.552 8.611 8.407 8.435 434,899 -0.21(-2.39%)
Jun 16, 2017 8.285 8.657 8.247 8.641 492,366 +0.36(+4.30%)
Jun 15, 2017 8.150 8.285 8.102 8.285 128,551 +0.11(+1.31%)
Jun 14, 2017 8.219 8.219 8.145 8.178 149,293 +0.00(+0.03%)
Jun 13, 2017 8.194 8.199 8.168 8.176 165,539 +0.05(+0.59%)
Jun 12, 2017 8.122 8.130 8.043 8.127 156,406 +0.07(+0.92%)
Jun 09, 2017 8.043 8.087 8.015 8.054 171,182 +0.03(+0.35%)
Jun 08, 2017 8.041 8.045 8.015 8.026 104,979 -0.02(-0.28%)
Jun 07, 2017 8.110 8.135 8.031 8.049 136,969 -0.07(-0.91%)
Jun 06, 2017 8.117 8.122 8.056 8.122 238,690 +0.04(+0.54%)
Jun 05, 2017 8.087 8.110 8.038 8.079 208,815 +0.01(+0.13%)
Jun 02, 2017 8.071 8.079 7.987 8.069 136,403 +0.02(+0.19%)
Jun 01, 2017 8.028 8.054 7.982 8.054 232,654 +0.07(+0.89%)
May 31, 2017 8.008 8.008 7.919 7.982 188,454 -0.01(-0.13%)
May 30, 2017 8.097 8.097 7.985 7.993 474,544 -0.08(-1.04%)
May 26, 2017 8.117 8.117 7.993 8.077 176,798 +0.24(+3.01%)
May 25, 2017 7.916 7.931 7.818 7.840 284,503 -0.08(-0.99%)
May 24, 2017 7.897 7.921 7.825 7.919 315,557 -0.04(-0.56%)
May 23, 2017 8.083 8.093 7.934 7.963 339,847 -0.12(-1.49%)
May 22, 2017 7.963 8.106 7.963 8.083 170,290 +0.12(+1.51%)
May 19, 2017 7.850 7.993 7.825 7.963 230,001 +0.13(+1.63%)
May 18, 2017 7.835 7.872 7.735 7.835 485,734 +0.00(+0.00%)
May 17, 2017 7.801 7.848 7.747 7.835 312,993 -0.00(-0.06%)
May 16, 2017 7.865 7.919 7.806 7.840 343,738 +0.04(+0.50%)
May 15, 2017 7.769 7.801 7.732 7.801 211,381 +0.07(+0.92%)
May 12, 2017 7.732 7.801 7.693 7.730 385,204 -0.01(-0.10%)
May 11, 2017 7.720 7.794 7.712 7.737 297,560 +0.00(+0.00%)
May 10, 2017 7.700 7.757 7.654 7.737 227,877 +0.12(+1.52%)
May 09, 2017 7.690 7.698 7.589 7.622 260,677 -0.03(-0.39%)
May 08, 2017 7.666 7.695 7.580 7.651 260,787 +0.04(+0.48%)
May 05, 2017 7.501 7.690 7.501 7.614 257,873 +0.14(+1.81%)
May 04, 2017 7.499 7.518 7.432 7.479 371,195 -0.02(-0.29%)
May 03, 2017 7.445 7.518 7.432 7.501 485,013 -0.03(-0.39%)
May 02, 2017 7.447 7.548 7.405 7.531 418,289 +0.11(+1.42%)
May 01, 2017 7.482 7.506 7.386 7.425 188,776 -0.06(-0.82%)
Apr 28, 2017 7.521 7.528 7.469 7.486 182,325 -0.03(-0.36%)
Apr 27, 2017 7.509 7.531 7.479 7.513 200,583 +0.01(+0.16%)
Apr 26, 2017 7.543 7.543 7.472 7.501 153,289 -0.04(-0.49%)
Apr 25, 2017 7.545 7.575 7.499 7.538 158,397 -0.02(-0.32%)
Apr 24, 2017 7.619 7.619 7.545 7.563 238,206 +0.01(+0.10%)
Apr 21, 2017 7.602 7.617 7.506 7.555 271,980 -0.01(-0.16%)
Apr 20, 2017 7.582 7.599 7.513 7.567 99,483 +0.00(+0.06%)
Apr 19, 2017 7.683 7.683 7.528 7.563 401,248 -0.13(-1.72%)
Apr 18, 2017 7.671 7.762 7.668 7.695 302,411 +0.03(+0.35%)
Apr 17, 2017 7.575 7.671 7.575 7.668 334,048 +0.09(+1.23%)
Apr 13, 2017 7.617 7.631 7.558 7.575 150,094 -0.03(-0.36%)
Apr 12, 2017 7.577 7.609 7.555 7.602 175,849 +0.05(+0.62%)
Apr 11, 2017 7.482 7.560 7.482 7.555 181,893 +0.05(+0.65%)
Apr 10, 2017 7.484 7.538 7.423 7.506 341,353 +0.10(+1.29%)
Apr 07, 2017 7.371 7.435 7.364 7.410 130,086 +0.04(+0.57%)
Apr 06, 2017 7.305 7.373 7.278 7.368 119,821 +0.07(+0.91%)
Apr 05, 2017 7.287 7.307 7.255 7.302 161,169 +0.07(+1.02%)
Apr 04, 2017 7.165 7.268 7.145 7.228 285,753 +0.02(+0.31%)
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.