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 (%)
Dec 29, 2017 9.454 9.454 9.454 0 +0.02(+0.20%)
Dec 28, 2017 9.349 9.435 9.316 9.435 158,077 +0.11(+1.13%)
Dec 27, 2017 9.335 9.387 9.316 9.330 234,570 +0.08(+0.91%)
Dec 26, 2017 9.268 9.310 9.232 9.246 57,281 +0.00(+0.03%)
Dec 22, 2017 9.208 9.255 9.165 9.243 356,998 +0.02(+0.18%)
Dec 21, 2017 9.270 9.341 9.224 9.227 208,003 -0.02(-0.23%)
Dec 20, 2017 9.427 9.427 9.240 9.249 335,323 -0.11(-1.13%)
Dec 19, 2017 9.479 9.486 9.338 9.354 297,050 -0.11(-1.14%)
Dec 18, 2017 9.335 9.571 9.311 9.463 386,452 +0.16(+1.69%)
Dec 15, 2017 9.373 9.392 9.269 9.305 545,354 -0.08(-0.81%)
Dec 14, 2017 9.254 9.427 9.199 9.381 283,097 +0.15(+1.61%)
Dec 13, 2017 9.027 9.300 9.027 9.232 350,558 +0.20(+2.19%)
Dec 12, 2017 8.924 9.056 8.888 9.035 251,356 +0.11(+1.24%)
Dec 11, 2017 8.829 8.948 8.829 8.924 184,984 +0.08(+0.92%)
Dec 08, 2017 8.750 8.897 8.731 8.842 396,592 +0.10(+1.15%)
Dec 07, 2017 8.699 8.758 8.696 8.742 186,273 -0.00(-0.03%)
Dec 06, 2017 8.891 8.891 8.731 8.745 212,995 -0.13(-1.43%)
Dec 05, 2017 8.810 8.956 8.804 8.872 273,969 +0.03(+0.37%)
Dec 04, 2017 8.972 8.986 8.834 8.840 294,060 -0.13(-1.48%)
Dec 01, 2017 8.948 9.018 8.917 8.972 271,214 +0.04(+0.49%)
Nov 30, 2017 8.894 8.943 8.807 8.929 581,876 +0.04(+0.40%)
Nov 29, 2017 8.943 8.951 8.891 8.894 343,036 +0.15(+1.67%)
Nov 28, 2017 8.800 8.800 8.737 8.748 268,987 -0.03(-0.39%)
Nov 27, 2017 8.892 8.897 8.774 8.782 212,189 -0.06(-0.71%)
Nov 24, 2017 8.873 8.881 8.837 8.845 91,730 -0.03(-0.32%)
Nov 22, 2017 8.839 8.892 8.834 8.873 110,201 +0.06(+0.68%)
Nov 21, 2017 8.800 8.855 8.792 8.813 195,572 +0.02(+0.18%)
Nov 20, 2017 8.858 8.863 8.769 8.797 250,650 -0.05(-0.56%)
Nov 17, 2017 8.847 8.847 8.803 8.847 219,876 +0.01(+0.06%)
Nov 16, 2017 8.860 8.866 8.824 8.842 253,011 +0.02(+0.21%)
Nov 15, 2017 8.837 9.115 8.795 8.824 340,839 -0.02(-0.21%)
Nov 14, 2017 8.866 8.889 8.826 8.842 284,422 -0.04(-0.41%)
Nov 13, 2017 8.952 8.952 8.866 8.879 199,787 -0.05(-0.53%)
Nov 10, 2017 8.900 8.978 8.858 8.926 230,820 +0.02(+0.18%)
Nov 09, 2017 8.936 8.936 8.815 8.910 244,805 +0.01(+0.12%)
Nov 08, 2017 8.902 8.923 8.855 8.900 250,879 -0.00(-0.03%)
Nov 07, 2017 8.868 8.907 8.808 8.902 237,233 +0.04(+0.47%)
Nov 06, 2017 8.810 8.910 8.771 8.860 393,075 +0.07(+0.75%)
Nov 03, 2017 8.716 8.812 8.669 8.795 209,542 +0.10(+1.21%)
Nov 02, 2017 8.787 8.842 8.651 8.690 620,401 -0.23(-2.59%)
Nov 01, 2017 8.839 8.978 8.753 8.921 486,708 +0.08(+0.86%)
Oct 31, 2017 8.900 8.934 8.829 8.845 185,020 -0.07(-0.82%)
Oct 30, 2017 8.981 8.997 8.893 8.918 215,619 -0.06(-0.61%)
Oct 27, 2017 8.918 8.978 8.913 8.973 197,895 +0.02(+0.20%)
Oct 26, 2017 8.983 9.028 8.944 8.955 223,626 -0.02(-0.18%)
Oct 25, 2017 9.088 9.125 8.944 8.970 372,826 -0.10(-1.13%)
Oct 24, 2017 9.067 9.099 9.057 9.073 215,157 -0.01(-0.09%)
Oct 23, 2017 9.175 9.185 9.054 9.080 243,363 -0.05(-0.57%)
Oct 20, 2017 9.193 9.204 9.122 9.133 295,592 -0.08(-0.91%)
Oct 19, 2017 9.201 9.246 9.177 9.217 170,528 -0.01(-0.14%)
Oct 18, 2017 9.193 9.253 9.159 9.230 249,887 +0.07(+0.74%)
Oct 17, 2017 9.122 9.193 9.122 9.162 376,320 +0.04(+0.43%)
Oct 16, 2017 9.091 9.130 9.010 9.122 316,867 +0.04(+0.46%)
Oct 13, 2017 9.115 9.124 9.062 9.080 218,792 +0.03(+0.35%)
Oct 12, 2017 9.044 9.112 8.997 9.049 214,375 +0.03(+0.32%)
Oct 11, 2017 8.949 9.104 8.949 9.020 279,550 +0.07(+0.79%)
Oct 10, 2017 8.907 8.978 8.889 8.949 290,651 +0.03(+0.38%)
Oct 09, 2017 8.863 8.918 8.821 8.915 353,252 +0.13(+1.43%)
Oct 06, 2017 8.782 8.826 8.719 8.790 423,787 +0.01(+0.12%)
Oct 05, 2017 8.818 8.855 8.761 8.779 618,494 -0.03(-0.39%)
Oct 04, 2017 8.824 8.839 8.779 8.813 312,930 +0.01(+0.09%)
Oct 03, 2017 8.672 8.813 8.661 8.805 289,316 +0.17(+1.94%)
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.