Skip to main content
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 (%)
Mar 29, 2018 8.735 8.735 8.735 0 -0.02(-0.22%)
Mar 28, 2018 8.629 8.814 8.598 8.755 480,721 +0.13(+1.50%)
Mar 27, 2018 8.606 8.696 8.547 8.626 293,406 +0.07(+0.79%)
Mar 26, 2018 8.564 8.570 8.486 8.559 219,887 +0.04(+0.46%)
Mar 23, 2018 8.536 8.654 8.488 8.519 345,026 -0.01(-0.16%)
Mar 22, 2018 8.516 8.578 8.455 8.533 236,551 +0.01(+0.10%)
Mar 21, 2018 8.472 8.637 8.460 8.525 411,090 +0.12(+1.47%)
Mar 20, 2018 8.500 8.542 8.387 8.401 460,422 -0.07(-0.86%)
Mar 19, 2018 8.438 8.483 8.362 8.474 385,449 +0.06(+0.73%)
Mar 16, 2018 8.561 8.561 8.396 8.413 408,631 -0.13(-1.58%)
Mar 15, 2018 8.617 8.617 8.494 8.547 259,269 -0.05(-0.55%)
Mar 14, 2018 8.556 8.606 8.508 8.595 287,497 +0.05(+0.56%)
Mar 13, 2018 8.601 8.601 8.519 8.547 362,520 -0.04(-0.49%)
Mar 12, 2018 8.581 8.646 8.536 8.589 615,796 +0.05(+0.56%)
Mar 09, 2018 8.488 8.570 8.480 8.542 293,342 +0.06(+0.76%)
Mar 08, 2018 8.530 8.550 8.438 8.477 268,581 -0.02(-0.26%)
Mar 07, 2018 8.522 8.443 8.500 238,282 -0.02(-0.20%)
Mar 06, 2018 8.516 8.584 8.494 8.516 365,136 +0.01(+0.10%)
Mar 05, 2018 8.455 8.539 8.410 8.508 493,468 +0.03(+0.36%)
Mar 02, 2018 8.544 8.559 8.460 8.477 329,980 -0.12(-1.37%)
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.