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 (%)
May 31, 2018 9.050 9.073 8.986 8.997 285,563 -0.11(-1.25%)
May 30, 2018 9.137 9.151 9.082 9.111 348,402 +0.17(+1.94%)
May 29, 2018 8.842 8.946 8.823 8.938 445,430 +0.06(+0.73%)
May 25, 2018 8.873 8.873 8.873 0 -0.02(-0.25%)
May 24, 2018 8.842 8.915 8.831 8.896 203,333 +0.00(+0.00%)
May 23, 2018 8.786 8.918 8.750 8.896 195,895 +0.10(+1.15%)
May 22, 2018 8.898 8.940 8.736 8.795 289,124 -0.12(-1.38%)
May 21, 2018 8.842 8.938 8.814 8.918 191,278 +0.09(+1.02%)
May 18, 2018 8.783 8.839 8.736 8.828 385,264 +0.04(+0.45%)
May 17, 2018 8.786 8.789 8.740 8.789 376,465 +0.02(+0.19%)
May 16, 2018 8.713 8.778 8.713 8.772 327,859 +0.05(+0.55%)
May 15, 2018 8.707 8.758 8.637 8.724 368,649 -0.03(-0.29%)
May 14, 2018 8.823 8.823 8.722 8.750 451,169 -0.03(-0.32%)
May 11, 2018 8.811 8.839 8.755 8.778 272,908 +0.00(+0.03%)
May 10, 2018 8.693 8.797 8.693 8.775 220,016 +0.12(+1.43%)
May 09, 2018 8.609 8.671 8.528 8.651 301,144 +0.09(+1.08%)
May 08, 2018 8.640 8.640 8.480 8.559 331,400 -0.08(-0.94%)
May 07, 2018 8.699 8.699 8.609 8.640 320,584 +0.01(+0.10%)
May 04, 2018 8.640 8.677 8.618 8.632 253,610 +0.01(+0.13%)
May 03, 2018 8.626 8.696 8.592 8.620 231,192 +0.02(+0.26%)
May 02, 2018 8.536 8.635 8.514 8.598 320,937 +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.