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 8.491 8.491 7.864 8.217 1,835,672 -0.22(-2.57%)
Oct 30, 2018 8.443 8.521 8.377 8.434 523,806 -0.05(-0.64%)
Oct 29, 2018 8.603 8.699 8.452 8.488 531,194 -0.12(-1.37%)
Oct 26, 2018 8.630 8.669 8.549 8.606 570,082 -0.06(-0.70%)
Oct 25, 2018 8.729 8.784 8.654 8.666 569,794 -0.06(-0.73%)
Oct 24, 2018 8.757 8.862 8.708 8.729 507,735 -0.01(-0.10%)
Oct 23, 2018 8.717 8.790 8.699 8.738 435,776 -0.07(-0.79%)
Oct 22, 2018 8.760 8.850 8.702 8.808 534,965 +0.05(+0.59%)
Oct 19, 2018 8.772 8.826 8.745 8.757 337,937 +0.00(+0.00%)
Oct 18, 2018 8.817 8.862 8.735 8.757 537,187 -0.09(-0.99%)
Oct 17, 2018 8.874 8.904 8.814 8.844 373,160 -0.05(-0.58%)
Oct 16, 2018 8.856 8.968 8.856 8.895 294,191 +0.06(+0.65%)
Oct 15, 2018 8.838 8.945 8.787 8.838 265,159 +0.01(+0.10%)
Oct 12, 2018 8.832 8.832 8.729 8.829 532,276 +0.08(+0.93%)
Oct 11, 2018 8.781 8.829 8.705 8.748 926,286 -0.09(-1.06%)
Oct 10, 2018 8.959 8.983 8.826 8.841 641,838 -0.14(-1.54%)
Oct 09, 2018 9.034 9.052 8.925 8.980 366,086 -0.08(-0.83%)
Oct 08, 2018 9.046 9.089 9.031 9.055 180,585 +0.04(+0.40%)
Oct 05, 2018 9.040 9.049 8.965 9.019 460,311 +0.01(+0.10%)
Oct 04, 2018 9.173 9.173 8.971 9.010 709,940 -0.17(-1.81%)
Oct 03, 2018 9.278 9.278 9.140 9.176 371,100 -0.08(-0.85%)
Oct 02, 2018 9.236 9.269 9.164 9.254 257,787 +0.02(+0.16%)
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.