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: 7:00 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 (%)
Oct 31, 2018 8.343 8.343 7.727 8.073 1,868,299 -0.21(-2.57%)
Oct 30, 2018 8.296 8.373 8.230 8.287 533,116 -0.05(-0.64%)
Oct 29, 2018 8.453 8.547 8.304 8.340 540,636 -0.12(-1.37%)
Oct 26, 2018 8.479 8.518 8.399 8.456 580,215 -0.06(-0.70%)
Oct 25, 2018 8.577 8.630 8.503 8.515 579,921 -0.06(-0.73%)
Oct 24, 2018 8.604 8.707 8.556 8.577 516,759 -0.01(-0.10%)
Oct 23, 2018 8.565 8.636 8.547 8.586 443,522 -0.07(-0.79%)
Oct 22, 2018 8.607 8.696 8.550 8.654 544,474 +0.05(+0.59%)
Oct 19, 2018 8.618 8.672 8.592 8.604 343,943 +0.00(+0.00%)
Oct 18, 2018 8.663 8.707 8.583 8.604 546,735 -0.09(-0.99%)
Oct 17, 2018 8.719 8.749 8.660 8.690 379,792 -0.05(-0.58%)
Oct 16, 2018 8.701 8.811 8.701 8.740 299,420 +0.06(+0.65%)
Oct 15, 2018 8.684 8.789 8.633 8.684 269,872 +0.01(+0.10%)
Oct 12, 2018 8.678 8.678 8.577 8.675 541,736 +0.08(+0.93%)
Oct 11, 2018 8.627 8.675 8.553 8.595 942,750 -0.09(-1.06%)
Oct 10, 2018 8.802 8.826 8.672 8.687 653,246 -0.14(-1.54%)
Oct 09, 2018 8.876 8.894 8.770 8.823 372,593 -0.07(-0.83%)
Oct 08, 2018 8.888 8.930 8.873 8.897 183,795 +0.04(+0.40%)
Oct 05, 2018 8.882 8.891 8.808 8.861 468,492 +0.01(+0.10%)
Oct 04, 2018 9.013 9.013 8.814 8.853 722,558 -0.16(-1.81%)
Oct 03, 2018 9.116 9.116 8.980 9.015 377,696 -0.08(-0.85%)
Oct 02, 2018 9.075 9.107 9.004 9.093 262,369 +0.01(+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.