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 (%)
Oct 31, 2018 8.494 8.494 7.867 8.220 1,835,028 -0.22(-2.57%)
Oct 30, 2018 8.446 8.524 8.380 8.437 523,622 -0.05(-0.64%)
Oct 29, 2018 8.606 8.702 8.455 8.491 531,008 -0.12(-1.37%)
Oct 26, 2018 8.633 8.672 8.552 8.609 569,882 -0.06(-0.70%)
Oct 25, 2018 8.733 8.787 8.657 8.669 569,594 -0.06(-0.73%)
Oct 24, 2018 8.760 8.865 8.711 8.733 507,556 -0.01(-0.10%)
Oct 23, 2018 8.720 8.793 8.702 8.742 435,623 -0.07(-0.79%)
Oct 22, 2018 8.763 8.853 8.705 8.811 534,777 +0.05(+0.59%)
Oct 19, 2018 8.775 8.829 8.748 8.760 337,818 +0.00(+0.00%)
Oct 18, 2018 8.820 8.865 8.739 8.760 536,999 -0.09(-0.99%)
Oct 17, 2018 8.877 8.907 8.817 8.847 373,029 -0.05(-0.58%)
Oct 16, 2018 8.859 8.971 8.859 8.898 294,087 +0.06(+0.65%)
Oct 15, 2018 8.841 8.949 8.790 8.841 265,066 +0.01(+0.10%)
Oct 12, 2018 8.835 8.835 8.733 8.832 532,089 +0.08(+0.93%)
Oct 11, 2018 8.784 8.832 8.708 8.751 925,961 -0.09(-1.06%)
Oct 10, 2018 8.962 8.986 8.829 8.844 641,613 -0.14(-1.54%)
Oct 09, 2018 9.037 9.055 8.929 8.983 365,958 -0.08(-0.83%)
Oct 08, 2018 9.049 9.092 9.034 9.058 180,522 +0.04(+0.40%)
Oct 05, 2018 9.043 9.052 8.968 9.022 460,149 +0.01(+0.10%)
Oct 04, 2018 9.176 9.176 8.974 9.013 709,691 -0.17(-1.81%)
Oct 03, 2018 9.281 9.281 9.143 9.179 370,970 -0.08(-0.85%)
Oct 02, 2018 9.239 9.272 9.167 9.257 257,697 +0.02(+0.16%)
Oct 01, 2018 9.149 9.306 9.149 9.242 610,589 +0.12(+1.32%)
Sep 28, 2018 9.125 9.141 9.061 9.122 690,887 +0.02(+0.17%)
Sep 27, 2018 9.085 9.152 9.067 9.107 399,554 +0.02(+0.27%)
Sep 26, 2018 9.170 9.210 9.079 9.082 535,815 -0.05(-0.59%)
Sep 25, 2018 9.119 9.146 9.085 9.137 283,515 +0.02(+0.17%)
Sep 24, 2018 9.366 9.405 9.110 9.122 616,918 -0.24(-2.61%)
Sep 21, 2018 9.544 9.544 9.351 9.366 986,271 -0.12(-1.24%)
Sep 20, 2018 9.505 9.520 9.411 9.484 319,784 -0.01(-0.13%)
Sep 19, 2018 9.502 9.517 9.426 9.496 393,998 -0.00(-0.03%)
Sep 18, 2018 9.481 9.547 9.447 9.499 458,849 +0.07(+0.74%)
Sep 17, 2018 9.393 9.441 9.333 9.429 663,659 +0.08(+0.87%)
Sep 14, 2018 9.411 9.411 9.297 9.348 222,781 -0.02(-0.19%)
Sep 13, 2018 9.339 9.381 9.291 9.366 255,077 +0.05(+0.52%)
Sep 12, 2018 9.227 9.339 9.227 9.318 294,455 +0.08(+0.88%)
Sep 11, 2018 9.245 9.245 9.167 9.236 250,164 -0.01(-0.07%)
Sep 10, 2018 9.297 9.324 9.191 9.242 283,137 -0.04(-0.42%)
Sep 07, 2018 9.291 9.291 9.185 9.281 296,378 -0.03(-0.29%)
Sep 06, 2018 9.285 9.324 9.188 9.309 287,305 +0.05(+0.49%)
Sep 05, 2018 9.200 9.281 9.134 9.263 454,391 +0.08(+0.89%)
Sep 04, 2018 9.206 9.239 9.107 9.182 495,356 -0.10(-1.07%)
Aug 31, 2018 9.281 9.281 9.281 0 -0.09(-0.93%)
Aug 30, 2018 9.472 9.502 9.351 9.369 677,251 +0.07(+0.71%)
Aug 29, 2018 9.320 9.338 9.262 9.303 578,856 +0.01(+0.13%)
Aug 28, 2018 9.288 9.311 9.245 9.291 363,620 +0.03(+0.38%)
Aug 27, 2018 9.326 9.326 9.218 9.256 544,521 -0.02(-0.25%)
Aug 24, 2018 9.259 9.329 9.233 9.279 382,153 +0.05(+0.50%)
Aug 23, 2018 9.233 9.285 9.195 9.233 372,184 -0.03(-0.35%)
Aug 22, 2018 9.233 9.265 9.183 9.265 430,331 +0.06(+0.66%)
Aug 21, 2018 9.210 9.218 9.131 9.204 433,596 +0.04(+0.48%)
Aug 20, 2018 9.157 9.195 9.111 9.160 386,865 +0.02(+0.25%)
Aug 17, 2018 9.041 9.137 9.006 9.137 325,449 +0.16(+1.78%)
Aug 16, 2018 8.954 9.047 8.910 8.977 455,584 +0.05(+0.59%)
Aug 15, 2018 9.096 9.096 8.878 8.924 832,284 -0.14(-1.51%)
Aug 14, 2018 9.052 9.111 8.997 9.061 507,855 +0.03(+0.32%)
Aug 13, 2018 9.102 9.108 8.971 9.032 657,163 -0.01(-0.10%)
Aug 10, 2018 9.020 9.061 9.003 9.041 430,954 -0.01(-0.13%)
Aug 09, 2018 9.035 9.128 9.000 9.052 625,732 +0.04(+0.45%)
Aug 08, 2018 8.948 9.055 8.904 9.012 991,809 +0.12(+1.31%)
Aug 07, 2018 8.860 8.936 8.779 8.895 1,300,522 +0.05(+0.53%)
Aug 06, 2018 8.962 8.962 8.805 8.849 300,217 +0.03(+0.30%)
Aug 03, 2018 8.869 8.869 8.802 8.823 329,573 -0.03(-0.33%)
Aug 02, 2018 8.875 8.907 8.828 8.852 286,330 -0.04(-0.43%)
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.