Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2019 8.970 8.970 8.874 8.896 608,398 -0.07(-0.79%)
Jan 30, 2019 9.019 9.019 8.927 8.967 550,886 +0.01(+0.07%)
Jan 29, 2019 8.958 8.982 8.887 8.961 568,746 +0.00(+0.03%)
Jan 28, 2019 8.991 8.998 8.905 8.958 635,952 -0.02(-0.24%)
Jan 25, 2019 8.896 8.979 8.853 8.979 438,636 +0.14(+1.61%)
Jan 24, 2019 8.806 8.859 8.769 8.837 411,634 +0.03(+0.39%)
Jan 23, 2019 8.782 8.809 8.674 8.803 329,901 +0.02(+0.28%)
Jan 22, 2019 8.791 8.794 8.720 8.779 522,370 -0.02(-0.18%)
Jan 18, 2019 8.732 8.819 8.686 8.794 533,302 +0.06(+0.74%)
Jan 17, 2019 8.683 8.754 8.665 8.729 461,933 +0.04(+0.43%)
Jan 16, 2019 8.726 8.760 8.612 8.692 560,660 -0.01(-0.14%)
Jan 15, 2019 8.705 8.708 8.547 8.705 501,242 +0.06(+0.71%)
Jan 14, 2019 8.763 8.763 8.631 8.643 487,146 -0.10(-1.13%)
Jan 11, 2019 8.791 8.797 8.708 8.742 534,598 -0.05(-0.53%)
Jan 10, 2019 8.806 8.813 8.717 8.788 473,163 -0.01(-0.14%)
Jan 09, 2019 8.754 8.800 8.637 8.800 460,779 +0.12(+1.42%)
Jan 08, 2019 8.754 8.754 8.572 8.677 688,491 +0.05(+0.61%)
Jan 07, 2019 8.597 8.723 8.544 8.624 671,895 +0.07(+0.87%)
Jan 04, 2019 8.396 8.550 8.316 8.550 788,119 +0.27(+3.20%)
Jan 03, 2019 8.162 8.334 8.122 8.285 846,147 +0.17(+2.05%)
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.