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 30, 2016 7.037 7.037 7.037 0 +0.01(+0.10%)
Dec 29, 2016 6.975 7.037 6.934 7.030 185,515 +0.10(+1.44%)
Dec 28, 2016 6.935 6.985 6.885 6.930 172,972 -0.02(-0.27%)
Dec 27, 2016 6.916 6.978 6.883 6.949 85,603 +0.03(+0.45%)
Dec 23, 2016 6.918 6.918 6.918 0 +0.09(+1.35%)
Dec 22, 2016 6.769 6.861 6.764 6.826 147,770 +0.02(+0.31%)
Dec 21, 2016 6.795 6.857 6.774 6.805 119,922 -0.02(-0.28%)
Dec 20, 2016 6.859 6.859 6.764 6.824 178,226 -0.02(-0.35%)
Dec 19, 2016 6.951 6.951 6.838 6.847 148,048 -0.05(-0.79%)
Dec 16, 2016 6.819 6.942 6.819 6.902 177,846 +0.10(+1.43%)
Dec 15, 2016 6.809 6.869 6.714 6.805 169,350 -0.05(-0.66%)
Dec 14, 2016 6.970 6.985 6.831 6.850 192,488 -0.08(-1.19%)
Dec 13, 2016 6.914 6.999 6.914 6.932 268,106 +0.00(+0.03%)
Dec 12, 2016 6.999 7.016 6.902 6.930 190,416 -0.05(-0.65%)
Dec 09, 2016 6.989 7.037 6.956 6.975 162,015 +0.00(+0.00%)
Dec 08, 2016 6.937 6.978 6.883 6.975 175,179 -0.00(-0.03%)
Dec 07, 2016 6.944 7.013 6.911 6.978 155,388 +0.07(+0.99%)
Dec 06, 2016 7.023 7.023 6.878 6.909 169,489 -0.09(-1.25%)
Dec 05, 2016 7.037 7.037 6.956 6.997 104,466 -0.01(-0.14%)
Dec 02, 2016 6.966 7.008 6.925 7.006 63,048 +0.07(+0.96%)
Dec 01, 2016 6.864 6.975 6.861 6.940 146,356 +0.05(+0.76%)
Nov 30, 2016 6.845 6.918 6.836 6.888 191,310 +0.02(+0.24%)
Nov 29, 2016 6.873 6.895 6.800 6.871 201,288 -0.04(-0.55%)
Nov 28, 2016 6.951 6.954 6.876 6.909 135,918 +0.15(+2.29%)
Nov 25, 2016 6.743 6.754 6.720 6.754 106,877 +0.07(+1.06%)
Nov 23, 2016 6.683 6.683 6.683 0 +0.08(+1.18%)
Nov 22, 2016 6.677 6.695 6.601 6.606 161,455 -0.05(-0.76%)
Nov 21, 2016 6.683 6.683 6.549 6.656 176,436 +0.17(+2.68%)
Nov 18, 2016 6.519 6.578 6.444 6.482 138,364 -0.04(-0.60%)
Nov 17, 2016 6.489 6.571 6.469 6.521 256,043 +0.05(+0.74%)
Nov 16, 2016 6.343 6.478 6.343 6.473 198,634 +0.13(+1.98%)
Nov 15, 2016 6.130 6.357 6.126 6.347 501,487 +0.22(+3.62%)
Nov 14, 2016 6.249 6.258 6.082 6.126 325,720 -0.16(-2.55%)
Nov 11, 2016 6.421 6.464 6.251 6.286 324,246 -0.18(-2.72%)
Nov 10, 2016 6.601 6.624 6.411 6.462 326,884 -0.15(-2.28%)
Nov 09, 2016 6.528 6.647 6.528 6.613 272,957 -0.07(-1.09%)
Nov 08, 2016 6.832 6.857 6.683 6.686 126,088 -0.14(-2.01%)
Nov 07, 2016 6.743 6.853 6.743 6.823 104,401 +0.11(+1.67%)
Nov 04, 2016 6.601 6.782 6.600 6.711 128,328 +0.10(+1.56%)
Nov 03, 2016 6.857 6.937 6.576 6.608 301,535 -0.26(-3.83%)
Nov 02, 2016 6.946 6.951 6.850 6.871 126,083 -0.11(-1.64%)
Nov 01, 2016 7.003 7.008 6.891 6.985 140,031 +0.00(+0.07%)
Oct 31, 2016 6.921 7.083 6.912 6.981 128,455 +0.08(+1.13%)
Oct 28, 2016 6.848 6.942 6.846 6.903 68,976 +0.05(+0.77%)
Oct 27, 2016 7.013 7.013 6.846 6.850 262,834 -0.15(-2.19%)
Oct 26, 2016 7.015 7.072 6.990 7.003 103,412 -0.02(-0.23%)
Oct 25, 2016 7.072 7.086 7.019 7.019 90,742 -0.02(-0.23%)
Oct 24, 2016 7.058 7.072 7.015 7.035 122,019 +0.01(+0.10%)
Oct 21, 2016 6.951 7.063 6.949 7.029 112,853 +0.04(+0.59%)
Oct 20, 2016 7.017 7.074 6.971 6.987 115,356 -0.06(-0.84%)
Oct 19, 2016 7.054 7.097 7.040 7.047 105,048 +0.02(+0.33%)
Oct 18, 2016 7.081 7.129 7.001 7.024 157,290 -0.00(-0.07%)
Oct 17, 2016 7.031 7.056 7.008 7.029 111,025 +0.00(+0.03%)
Oct 14, 2016 7.010 7.070 6.971 7.026 126,040 +0.05(+0.75%)
Oct 13, 2016 6.866 6.999 6.866 6.974 159,570 +0.08(+1.19%)
Oct 12, 2016 6.800 6.901 6.786 6.891 273,727 +0.09(+1.28%)
Oct 11, 2016 6.994 6.994 6.745 6.805 235,971 -0.20(-2.87%)
Oct 10, 2016 6.880 7.008 6.869 7.006 77,109 +0.15(+2.17%)
Oct 07, 2016 6.885 6.926 6.841 6.857 361,989 -0.03(-0.40%)
Oct 06, 2016 6.914 6.935 6.869 6.885 339,773 -0.02(-0.26%)
Oct 05, 2016 7.086 7.086 6.903 6.903 282,718 -0.13(-1.92%)
Oct 04, 2016 7.161 7.161 7.012 7.038 185,912 -0.08(-1.16%)
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.