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 (%)
Aug 31, 2018 9.116 9.116 9.116 0 -0.09(-0.93%)
Aug 30, 2018 9.303 9.332 9.184 9.202 689,531 +0.07(+0.71%)
Aug 29, 2018 9.154 9.171 9.097 9.137 589,351 +0.01(+0.13%)
Aug 28, 2018 9.123 9.146 9.080 9.126 370,212 +0.03(+0.38%)
Aug 27, 2018 9.160 9.160 9.054 9.091 554,393 -0.02(-0.25%)
Aug 24, 2018 9.094 9.163 9.068 9.114 389,082 +0.05(+0.50%)
Aug 23, 2018 9.068 9.120 9.031 9.068 378,932 -0.03(-0.35%)
Aug 22, 2018 9.068 9.100 9.020 9.100 438,134 +0.06(+0.66%)
Aug 21, 2018 9.046 9.054 8.968 9.040 441,458 +0.04(+0.48%)
Aug 20, 2018 8.994 9.031 8.948 8.997 393,879 +0.02(+0.25%)
Aug 17, 2018 8.880 8.974 8.846 8.974 331,350 +0.16(+1.78%)
Aug 16, 2018 8.794 8.886 8.751 8.817 463,844 +0.05(+0.59%)
Aug 15, 2018 8.934 8.934 8.720 8.765 847,374 -0.13(-1.51%)
Aug 14, 2018 8.891 8.948 8.837 8.900 517,063 +0.03(+0.32%)
Aug 13, 2018 8.940 8.946 8.811 8.871 669,078 -0.01(-0.10%)
Aug 10, 2018 8.860 8.900 8.843 8.880 438,767 -0.01(-0.13%)
Aug 09, 2018 8.874 8.966 8.840 8.891 637,077 +0.04(+0.45%)
Aug 08, 2018 8.788 8.894 8.745 8.851 1,009,791 +0.11(+1.31%)
Aug 07, 2018 8.703 8.777 8.623 8.737 1,324,102 +0.05(+0.53%)
Aug 06, 2018 8.803 8.803 8.648 8.691 305,660 +0.03(+0.30%)
Aug 03, 2018 8.711 8.711 8.645 8.665 335,548 -0.03(-0.33%)
Aug 02, 2018 8.717 8.748 8.671 8.694 291,521 -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.