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 (%)
Dec 31, 2018 8.162 8.256 8.090 8.134 1,411,885 +0.11(+1.37%)
Dec 28, 2018 7.977 8.112 7.949 8.024 856,556 +0.09(+1.15%)
Dec 27, 2018 7.996 7.999 7.712 7.933 865,192 -0.03(-0.43%)
Dec 26, 2018 7.766 7.974 7.735 7.967 622,267 +0.24(+3.13%)
Dec 24, 2018 7.917 7.917 7.697 7.726 635,252 -0.18(-2.26%)
Dec 21, 2018 8.011 8.071 7.895 7.905 725,047 -0.14(-1.72%)
Dec 20, 2018 8.008 8.153 8.008 8.043 1,078,382 -0.08(-0.93%)
Dec 19, 2018 8.194 8.237 8.093 8.118 777,765 -0.07(-0.84%)
Dec 18, 2018 8.263 8.285 8.153 8.187 1,211,638 -0.09(-1.14%)
Dec 17, 2018 8.511 8.558 8.250 8.281 763,013 -0.27(-3.16%)
Dec 14, 2018 8.473 8.589 8.420 8.552 496,420 +0.06(+0.74%)
Dec 13, 2018 8.479 8.532 8.438 8.489 501,158 +0.01(+0.11%)
Dec 12, 2018 8.520 8.611 8.473 8.479 895,375 -0.02(-0.22%)
Dec 11, 2018 8.567 8.617 8.489 8.498 427,880 -0.03(-0.40%)
Dec 10, 2018 8.652 8.709 8.514 8.533 688,591 -0.14(-1.63%)
Dec 07, 2018 8.800 8.850 8.661 8.674 536,223 -0.09(-1.07%)
Dec 06, 2018 8.765 8.787 8.586 8.768 1,163,830 -0.21(-2.34%)
Dec 04, 2018 9.013 9.117 8.913 8.979 825,032 -0.01(-0.14%)
Dec 03, 2018 9.092 9.092 8.947 8.991 470,389 +0.00(+0.03%)
Nov 30, 2018 8.950 8.994 8.881 8.988 330,522 +0.02(+0.25%)
Nov 29, 2018 9.007 9.010 8.897 8.966 435,500 +0.25(+2.85%)
Nov 28, 2018 8.636 8.717 8.552 8.717 728,441 +0.11(+1.26%)
Nov 27, 2018 8.585 8.630 8.567 8.609 452,653 +0.00(+0.04%)
Nov 26, 2018 8.714 8.733 8.527 8.606 661,106 +0.03(+0.35%)
Nov 23, 2018 8.497 8.591 8.461 8.576 328,867 +0.11(+1.25%)
Nov 21, 2018 8.470 8.470 8.470 0 +0.18(+2.22%)
Nov 20, 2018 8.392 8.419 8.265 8.286 760,702 -0.13(-1.51%)
Nov 19, 2018 8.355 8.461 8.355 8.413 401,981 +0.06(+0.69%)
Nov 16, 2018 8.319 8.392 8.319 8.355 356,383 +0.04(+0.44%)
Nov 15, 2018 8.377 8.401 8.304 8.319 618,901 -0.08(-0.97%)
Nov 14, 2018 8.536 8.545 8.392 8.401 789,521 -0.11(-1.31%)
Nov 13, 2018 8.669 8.669 8.476 8.512 468,546 -0.12(-1.43%)
Nov 12, 2018 8.612 8.684 8.588 8.636 323,400 +0.05(+0.56%)
Nov 09, 2018 8.536 8.612 8.497 8.588 349,421 +0.01(+0.14%)
Nov 08, 2018 8.636 8.681 8.521 8.576 396,474 -0.06(-0.70%)
Nov 07, 2018 8.657 8.705 8.573 8.636 444,389 +0.08(+0.95%)
Nov 06, 2018 8.434 8.582 8.434 8.555 512,831 +0.09(+1.11%)
Nov 05, 2018 8.371 8.470 8.371 8.461 595,137 +0.15(+1.81%)
Nov 02, 2018 8.280 8.340 8.168 8.310 554,632 +0.04(+0.47%)
Nov 01, 2018 8.247 8.434 8.190 8.271 692,213 +0.05(+0.62%)
Oct 31, 2018 8.494 8.494 7.867 8.220 1,835,028 -0.22(-2.57%)
Oct 30, 2018 8.446 8.524 8.380 8.437 523,622 -0.05(-0.64%)
Oct 29, 2018 8.606 8.702 8.455 8.491 531,008 -0.12(-1.37%)
Oct 26, 2018 8.633 8.672 8.552 8.609 569,882 -0.06(-0.70%)
Oct 25, 2018 8.733 8.787 8.657 8.669 569,594 -0.06(-0.73%)
Oct 24, 2018 8.760 8.865 8.711 8.733 507,556 -0.01(-0.10%)
Oct 23, 2018 8.720 8.793 8.702 8.742 435,623 -0.07(-0.79%)
Oct 22, 2018 8.763 8.853 8.705 8.811 534,777 +0.05(+0.59%)
Oct 19, 2018 8.775 8.829 8.748 8.760 337,818 +0.00(+0.00%)
Oct 18, 2018 8.820 8.865 8.739 8.760 536,999 -0.09(-0.99%)
Oct 17, 2018 8.877 8.907 8.817 8.847 373,029 -0.05(-0.58%)
Oct 16, 2018 8.859 8.971 8.859 8.898 294,087 +0.06(+0.65%)
Oct 15, 2018 8.841 8.949 8.790 8.841 265,066 +0.01(+0.10%)
Oct 12, 2018 8.835 8.835 8.733 8.832 532,089 +0.08(+0.93%)
Oct 11, 2018 8.784 8.832 8.708 8.751 925,961 -0.09(-1.06%)
Oct 10, 2018 8.962 8.986 8.829 8.844 641,613 -0.14(-1.54%)
Oct 09, 2018 9.037 9.055 8.929 8.983 365,958 -0.08(-0.83%)
Oct 08, 2018 9.049 9.092 9.034 9.058 180,522 +0.04(+0.40%)
Oct 05, 2018 9.043 9.052 8.968 9.022 460,149 +0.01(+0.10%)
Oct 04, 2018 9.176 9.176 8.974 9.013 709,691 -0.17(-1.81%)
Oct 03, 2018 9.281 9.281 9.143 9.179 370,970 -0.08(-0.85%)
Oct 02, 2018 9.239 9.272 9.167 9.257 257,697 +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.