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 (%)
Jan 31, 2018 8.926 9.062 8.926 9.056 383,938 +0.15(+1.67%)
Jan 30, 2018 9.013 9.013 8.843 8.907 286,416 -0.14(-1.56%)
Jan 29, 2018 9.110 9.186 9.010 9.048 358,102 -0.08(-0.83%)
Jan 26, 2018 9.067 9.143 9.059 9.124 410,427 +0.05(+0.54%)
Jan 25, 2018 9.081 9.138 9.037 9.075 128,047 -0.02(-0.18%)
Jan 24, 2018 9.113 9.129 8.997 9.091 501,450 +0.05(+0.57%)
Jan 23, 2018 8.972 9.045 8.937 9.040 429,444 +0.06(+0.69%)
Jan 22, 2018 9.043 9.056 8.970 8.978 237,654 -0.02(-0.18%)
Jan 19, 2018 9.056 9.070 8.983 8.994 273,526 -0.06(-0.66%)
Jan 18, 2018 9.100 9.100 9.027 9.054 210,167 -0.04(-0.48%)
Jan 17, 2018 9.002 9.148 8.951 9.097 623,427 +0.11(+1.21%)
Jan 16, 2018 9.059 9.101 8.970 8.989 518,868 -0.02(-0.27%)
Jan 12, 2018 9.013 9.013 9.013 0 +0.01(+0.15%)
Jan 11, 2018 9.059 9.093 8.986 8.999 213,682 -0.06(-0.72%)
Jan 10, 2018 9.316 9.316 9.032 9.064 598,603 -0.23(-2.51%)
Jan 09, 2018 9.276 9.351 9.232 9.297 182,400 +0.02(+0.20%)
Jan 08, 2018 9.343 9.362 9.194 9.278 206,689 -0.05(-0.58%)
Jan 05, 2018 9.333 9.403 9.302 9.333 310,668 +0.05(+0.53%)
Jan 04, 2018 9.479 9.479 9.262 9.284 311,783 -0.12(-1.30%)
Jan 03, 2018 9.500 9.500 9.362 9.406 277,968 -0.05(-0.54%)
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.