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 (%)
Feb 28, 2018 8.809 8.809 8.646 8.663 397,957 -0.15(-1.72%)
Feb 27, 2018 8.955 8.983 8.792 8.814 417,629 +0.13(+1.51%)
Feb 26, 2018 8.740 8.813 8.648 8.683 756,633 -0.00(-0.03%)
Feb 23, 2018 8.672 8.745 8.637 8.686 275,272 +0.08(+0.98%)
Feb 22, 2018 8.583 8.602 354,558 -0.07(-0.84%)
Feb 21, 2018 8.791 8.791 8.661 8.675 289,656 -0.12(-1.33%)
Feb 20, 2018 8.805 8.808 8.710 8.791 692,669 -0.01(-0.15%)
Feb 16, 2018 8.805 8.805 8.805 0 +0.00(+0.00%)
Feb 15, 2018 8.751 8.826 8.715 8.805 389,860 +0.11(+1.25%)
Feb 14, 2018 8.737 8.805 8.667 8.696 294,145 -0.05(-0.56%)
Feb 13, 2018 8.724 8.751 8.640 8.745 341,443 +0.05(+0.56%)
Feb 12, 2018 8.780 8.816 8.618 8.696 478,459 -0.01(-0.06%)
Feb 09, 2018 8.675 8.715 8.493 8.702 588,777 +0.03(+0.31%)
Feb 08, 2018 8.778 8.794 8.666 8.675 364,022 -0.02(-0.19%)
Feb 07, 2018 8.862 8.929 8.664 8.691 767,285 +0.03(+0.31%)
Feb 06, 2018 8.664 8.820 8.594 8.664 911,256 +0.07(+0.76%)
Feb 05, 2018 8.650 8.696 8.512 8.599 462,141 -0.11(-1.28%)
Feb 02, 2018 8.916 8.957 8.653 8.710 478,588 -0.30(-3.31%)
Feb 01, 2018 9.011 9.019 8.892 9.008 269,063 -0.05(-0.57%)
Jan 31, 2018 8.929 9.065 8.929 9.059 383,803 +0.15(+1.67%)
Jan 30, 2018 9.016 9.016 8.846 8.910 286,316 -0.14(-1.56%)
Jan 29, 2018 9.114 9.190 9.013 9.051 357,976 -0.08(-0.83%)
Jan 26, 2018 9.070 9.146 9.062 9.127 410,283 +0.05(+0.54%)
Jan 25, 2018 9.084 9.141 9.041 9.078 128,002 -0.02(-0.18%)
Jan 24, 2018 9.116 9.133 9.000 9.095 501,274 +0.05(+0.57%)
Jan 23, 2018 8.975 9.049 8.940 9.043 429,293 +0.06(+0.69%)
Jan 22, 2018 9.046 9.059 8.973 8.981 237,570 -0.02(-0.18%)
Jan 19, 2018 9.059 9.073 8.986 8.997 273,430 -0.06(-0.66%)
Jan 18, 2018 9.103 9.103 9.030 9.057 210,093 -0.04(-0.48%)
Jan 17, 2018 9.005 9.152 8.954 9.100 623,208 +0.11(+1.21%)
Jan 16, 2018 9.062 9.104 8.973 8.992 518,686 -0.02(-0.27%)
Jan 12, 2018 9.016 9.016 9.016 0 +0.01(+0.15%)
Jan 11, 2018 9.062 9.096 8.989 9.003 213,607 -0.07(-0.72%)
Jan 10, 2018 9.320 9.320 9.035 9.068 598,393 -0.23(-2.51%)
Jan 09, 2018 9.279 9.355 9.236 9.301 182,336 +0.02(+0.20%)
Jan 08, 2018 9.347 9.365 9.198 9.282 206,616 -0.05(-0.58%)
Jan 05, 2018 9.336 9.406 9.305 9.336 310,559 +0.05(+0.53%)
Jan 04, 2018 9.482 9.482 9.265 9.287 311,674 -0.12(-1.30%)
Jan 03, 2018 9.504 9.504 9.366 9.409 277,870 -0.05(-0.54%)
Jan 02, 2018 9.506 9.506 9.374 9.460 246,241 +0.00(+0.03%)
Dec 29, 2017 9.458 9.458 9.458 0 +0.02(+0.20%)
Dec 28, 2017 9.352 9.439 9.320 9.439 158,022 +0.11(+1.13%)
Dec 27, 2017 9.339 9.390 9.320 9.333 234,488 +0.08(+0.91%)
Dec 26, 2017 9.271 9.313 9.236 9.249 57,261 +0.00(+0.03%)
Dec 22, 2017 9.211 9.259 9.168 9.246 356,872 +0.02(+0.18%)
Dec 21, 2017 9.274 9.344 9.227 9.230 207,930 -0.02(-0.23%)
Dec 20, 2017 9.431 9.431 9.244 9.252 335,205 -0.11(-1.13%)
Dec 19, 2017 9.482 9.489 9.341 9.357 296,946 -0.11(-1.14%)
Dec 18, 2017 9.339 9.574 9.314 9.466 386,317 +0.16(+1.69%)
Dec 15, 2017 9.376 9.395 9.272 9.309 545,162 -0.08(-0.81%)
Dec 14, 2017 9.257 9.431 9.202 9.385 282,997 +0.15(+1.61%)
Dec 13, 2017 9.030 9.303 9.030 9.236 350,435 +0.20(+2.19%)
Dec 12, 2017 8.927 9.059 8.891 9.038 251,268 +0.11(+1.24%)
Dec 11, 2017 8.832 8.951 8.832 8.927 184,919 +0.08(+0.92%)
Dec 08, 2017 8.753 8.900 8.734 8.845 396,453 +0.10(+1.15%)
Dec 07, 2017 8.702 8.761 8.699 8.745 186,208 -0.00(-0.03%)
Dec 06, 2017 8.894 8.894 8.734 8.748 212,921 -0.13(-1.43%)
Dec 05, 2017 8.813 8.959 8.808 8.875 273,873 +0.03(+0.37%)
Dec 04, 2017 8.975 8.989 8.837 8.843 293,956 -0.13(-1.48%)
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.