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 8.340 8.340 7.724 8.071 1,868,955 -0.21(-2.57%)
Oct 30, 2018 8.293 8.370 8.227 8.284 533,303 -0.05(-0.64%)
Oct 29, 2018 8.450 8.544 8.302 8.337 540,826 -0.12(-1.37%)
Oct 26, 2018 8.476 8.515 8.396 8.453 580,418 -0.06(-0.70%)
Oct 25, 2018 8.574 8.627 8.500 8.512 580,125 -0.06(-0.73%)
Oct 24, 2018 8.601 8.704 8.553 8.574 516,940 -0.01(-0.10%)
Oct 23, 2018 8.562 8.633 8.544 8.583 443,677 -0.07(-0.79%)
Oct 22, 2018 8.604 8.692 8.547 8.651 544,665 +0.05(+0.59%)
Oct 19, 2018 8.615 8.669 8.589 8.601 344,064 +0.00(+0.00%)
Oct 18, 2018 8.660 8.704 8.580 8.601 546,927 -0.09(-0.99%)
Oct 17, 2018 8.716 8.746 8.657 8.687 379,926 -0.05(-0.58%)
Oct 16, 2018 8.698 8.808 8.698 8.737 299,525 +0.06(+0.65%)
Oct 15, 2018 8.681 8.786 8.630 8.681 269,967 +0.01(+0.10%)
Oct 12, 2018 8.675 8.675 8.574 8.672 541,926 +0.08(+0.93%)
Oct 11, 2018 8.624 8.672 8.550 8.592 943,080 -0.09(-1.06%)
Oct 10, 2018 8.799 8.823 8.669 8.684 653,475 -0.14(-1.54%)
Oct 09, 2018 8.873 8.891 8.767 8.820 372,724 -0.07(-0.83%)
Oct 08, 2018 8.885 8.927 8.870 8.894 183,860 +0.04(+0.40%)
Oct 05, 2018 8.879 8.888 8.805 8.858 468,656 +0.01(+0.10%)
Oct 04, 2018 9.009 9.009 8.811 8.849 722,812 -0.16(-1.81%)
Oct 03, 2018 9.113 9.113 8.977 9.012 377,829 -0.08(-0.85%)
Oct 02, 2018 9.072 9.104 9.000 9.089 262,461 +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.