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 (%)
Sep 28, 2018 9.121 9.138 9.058 9.118 691,129 +0.02(+0.17%)
Sep 27, 2018 9.082 9.149 9.064 9.103 399,694 +0.02(+0.27%)
Sep 26, 2018 9.167 9.206 9.076 9.079 536,003 -0.05(-0.59%)
Sep 25, 2018 9.115 9.143 9.082 9.133 283,615 +0.02(+0.17%)
Sep 24, 2018 9.363 9.402 9.106 9.118 617,135 -0.24(-2.61%)
Sep 21, 2018 9.541 9.541 9.348 9.363 986,617 -0.12(-1.24%)
Sep 20, 2018 9.501 9.516 9.408 9.480 319,896 -0.01(-0.13%)
Sep 19, 2018 9.498 9.513 9.423 9.492 394,136 -0.00(-0.03%)
Sep 18, 2018 9.477 9.544 9.444 9.495 459,011 +0.07(+0.74%)
Sep 17, 2018 9.390 9.438 9.329 9.426 663,892 +0.08(+0.87%)
Sep 14, 2018 9.408 9.408 9.293 9.345 222,859 -0.02(-0.19%)
Sep 13, 2018 9.336 9.378 9.287 9.363 255,167 +0.05(+0.52%)
Sep 12, 2018 9.224 9.336 9.224 9.314 294,559 +0.08(+0.88%)
Sep 11, 2018 9.242 9.242 9.164 9.233 250,252 -0.01(-0.07%)
Sep 10, 2018 9.293 9.320 9.188 9.239 283,237 -0.04(-0.42%)
Sep 07, 2018 9.287 9.287 9.182 9.278 296,482 -0.03(-0.29%)
Sep 06, 2018 9.281 9.320 9.185 9.305 287,405 +0.05(+0.49%)
Sep 05, 2018 9.197 9.278 9.130 9.260 454,550 +0.08(+0.89%)
Sep 04, 2018 9.203 9.236 9.103 9.179 495,530 -0.10(-1.07%)
Aug 31, 2018 9.278 9.278 9.278 0 -0.09(-0.93%)
Aug 30, 2018 9.468 9.498 9.348 9.366 677,489 +0.07(+0.71%)
Aug 29, 2018 9.317 9.334 9.259 9.299 579,059 +0.01(+0.13%)
Aug 28, 2018 9.285 9.308 9.241 9.288 363,747 +0.03(+0.38%)
Aug 27, 2018 9.323 9.323 9.215 9.253 544,712 -0.02(-0.25%)
Aug 24, 2018 9.256 9.326 9.230 9.276 382,287 +0.05(+0.50%)
Aug 23, 2018 9.230 9.282 9.192 9.230 372,314 -0.03(-0.35%)
Aug 22, 2018 9.230 9.262 9.180 9.262 430,483 +0.06(+0.66%)
Aug 21, 2018 9.206 9.215 9.128 9.201 433,749 +0.04(+0.48%)
Aug 20, 2018 9.154 9.192 9.107 9.157 387,001 +0.02(+0.25%)
Aug 17, 2018 9.038 9.134 9.003 9.134 325,563 +0.16(+1.78%)
Aug 16, 2018 8.950 9.043 8.907 8.974 455,744 +0.05(+0.59%)
Aug 15, 2018 9.093 9.093 8.875 8.921 832,576 -0.14(-1.51%)
Aug 14, 2018 9.049 9.107 8.994 9.058 508,033 +0.03(+0.32%)
Aug 13, 2018 9.099 9.105 8.968 9.029 657,394 -0.01(-0.10%)
Aug 10, 2018 9.017 9.058 9.000 9.038 431,105 -0.01(-0.13%)
Aug 09, 2018 9.032 9.125 8.997 9.049 625,951 +0.04(+0.45%)
Aug 08, 2018 8.945 9.052 8.901 9.009 992,157 +0.12(+1.31%)
Aug 07, 2018 8.857 8.933 8.776 8.892 1,300,978 +0.05(+0.53%)
Aug 06, 2018 8.959 8.959 8.802 8.846 300,322 +0.03(+0.30%)
Aug 03, 2018 8.866 8.866 8.799 8.819 329,689 -0.03(-0.33%)
Aug 02, 2018 8.872 8.904 8.825 8.849 286,430 -0.04(-0.43%)
Aug 01, 2018 8.869 8.904 8.776 8.886 360,179 +0.06(+0.63%)
Jul 31, 2018 8.770 8.883 8.741 8.831 312,444 +0.05(+0.53%)
Jul 30, 2018 8.866 8.866 8.735 8.785 294,997 -0.01(-0.13%)
Jul 27, 2018 8.945 8.945 8.726 8.796 356,504 -0.09(-0.98%)
Jul 26, 2018 8.849 8.904 8.785 8.883 389,895 +0.04(+0.43%)
Jul 25, 2018 8.860 8.862 8.779 8.846 306,878 +0.05(+0.53%)
Jul 24, 2018 8.849 8.864 8.785 8.799 351,839 -0.08(-0.85%)
Jul 23, 2018 8.945 8.945 8.850 8.875 208,859 -0.03(-0.33%)
Jul 20, 2018 8.849 8.921 8.849 8.904 305,012 +0.10(+1.16%)
Jul 19, 2018 8.834 8.834 8.787 8.802 315,442 -0.04(-0.43%)
Jul 18, 2018 8.817 8.849 8.785 8.840 339,208 +0.01(+0.10%)
Jul 17, 2018 8.851 8.892 8.827 8.831 262,671 -0.08(-0.85%)
Jul 16, 2018 8.924 8.929 8.863 8.907 326,959 +0.02(+0.23%)
Jul 13, 2018 8.869 8.901 8.828 8.886 262,424 +0.04(+0.43%)
Jul 12, 2018 8.799 8.869 8.785 8.849 371,671 +0.07(+0.80%)
Jul 11, 2018 8.849 8.849 8.729 8.779 328,282 -0.07(-0.82%)
Jul 10, 2018 8.927 8.927 8.844 8.851 346,864 -0.05(-0.52%)
Jul 09, 2018 8.956 8.997 8.881 8.898 352,131 -0.02(-0.20%)
Jul 06, 2018 8.901 8.942 8.878 8.915 329,438 +0.02(+0.23%)
Jul 05, 2018 8.927 8.930 8.828 8.895 260,182 +0.07(+0.76%)
Jul 03, 2018 8.828 8.828 8.828 0 -0.01(-0.13%)
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.