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 (%)
Feb 28, 2018 8.805 8.805 8.643 8.660 398,096 -0.15(-1.72%)
Feb 27, 2018 8.951 8.979 8.789 8.811 417,775 +0.13(+1.51%)
Feb 26, 2018 8.737 8.810 8.645 8.680 756,898 -0.00(-0.03%)
Feb 23, 2018 8.669 8.742 8.634 8.683 275,368 +0.08(+0.98%)
Feb 22, 2018 8.580 8.599 354,682 -0.07(-0.84%)
Feb 21, 2018 8.788 8.788 8.658 8.672 289,758 -0.12(-1.33%)
Feb 20, 2018 8.802 8.804 8.707 8.788 692,912 -0.01(-0.15%)
Feb 16, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Feb 15, 2018 8.748 8.823 8.712 8.802 389,997 +0.11(+1.25%)
Feb 14, 2018 8.734 8.802 8.664 8.693 294,248 -0.05(-0.56%)
Feb 13, 2018 8.720 8.748 8.637 8.742 341,563 +0.05(+0.56%)
Feb 12, 2018 8.777 8.813 8.615 8.693 478,627 -0.01(-0.06%)
Feb 09, 2018 8.672 8.712 8.490 8.699 588,984 +0.03(+0.31%)
Feb 08, 2018 8.775 8.791 8.663 8.672 364,150 -0.02(-0.19%)
Feb 07, 2018 8.859 8.926 8.661 8.688 767,555 +0.03(+0.31%)
Feb 06, 2018 8.661 8.817 8.590 8.661 911,575 +0.06(+0.76%)
Feb 05, 2018 8.647 8.693 8.509 8.596 462,303 -0.11(-1.28%)
Feb 02, 2018 8.913 8.953 8.650 8.707 478,756 -0.30(-3.31%)
Feb 01, 2018 9.008 9.016 8.888 9.005 269,158 -0.05(-0.57%)
Jan 31, 2018 8.926 9.062 8.926 9.056 383,938 +0.15(+1.67%)
Jan 30, 2018 9.013 9.013 8.843 8.907 286,416 -0.14(-1.56%)
Jan 29, 2018 9.110 9.186 9.010 9.048 358,102 -0.08(-0.83%)
Jan 26, 2018 9.067 9.143 9.059 9.124 410,427 +0.05(+0.54%)
Jan 25, 2018 9.081 9.138 9.037 9.075 128,047 -0.02(-0.18%)
Jan 24, 2018 9.113 9.129 8.997 9.091 501,450 +0.05(+0.57%)
Jan 23, 2018 8.972 9.045 8.937 9.040 429,444 +0.06(+0.69%)
Jan 22, 2018 9.043 9.056 8.970 8.978 237,654 -0.02(-0.18%)
Jan 19, 2018 9.056 9.070 8.983 8.994 273,526 -0.06(-0.66%)
Jan 18, 2018 9.100 9.100 9.027 9.054 210,167 -0.04(-0.48%)
Jan 17, 2018 9.002 9.148 8.951 9.097 623,427 +0.11(+1.21%)
Jan 16, 2018 9.059 9.101 8.970 8.989 518,868 -0.02(-0.27%)
Jan 12, 2018 9.013 9.013 9.013 0 +0.01(+0.15%)
Jan 11, 2018 9.059 9.093 8.986 8.999 213,682 -0.06(-0.72%)
Jan 10, 2018 9.316 9.316 9.032 9.064 598,603 -0.23(-2.51%)
Jan 09, 2018 9.276 9.351 9.232 9.297 182,400 +0.02(+0.20%)
Jan 08, 2018 9.343 9.362 9.194 9.278 206,689 -0.05(-0.58%)
Jan 05, 2018 9.333 9.403 9.302 9.333 310,668 +0.05(+0.53%)
Jan 04, 2018 9.479 9.479 9.262 9.284 311,783 -0.12(-1.30%)
Jan 03, 2018 9.500 9.500 9.362 9.406 277,968 -0.05(-0.54%)
Jan 02, 2018 9.503 9.503 9.370 9.457 246,327 +0.00(+0.03%)
Dec 29, 2017 9.454 9.454 9.454 0 +0.02(+0.20%)
Dec 28, 2017 9.349 9.435 9.316 9.435 158,077 +0.11(+1.13%)
Dec 27, 2017 9.335 9.387 9.316 9.330 234,570 +0.08(+0.91%)
Dec 26, 2017 9.268 9.310 9.232 9.246 57,281 +0.00(+0.03%)
Dec 22, 2017 9.208 9.255 9.165 9.243 356,998 +0.02(+0.18%)
Dec 21, 2017 9.270 9.341 9.224 9.227 208,003 -0.02(-0.23%)
Dec 20, 2017 9.427 9.427 9.240 9.249 335,323 -0.11(-1.13%)
Dec 19, 2017 9.479 9.486 9.338 9.354 297,050 -0.11(-1.14%)
Dec 18, 2017 9.335 9.571 9.311 9.463 386,452 +0.16(+1.69%)
Dec 15, 2017 9.373 9.392 9.269 9.305 545,354 -0.08(-0.81%)
Dec 14, 2017 9.254 9.427 9.199 9.381 283,097 +0.15(+1.61%)
Dec 13, 2017 9.027 9.300 9.027 9.232 350,558 +0.20(+2.19%)
Dec 12, 2017 8.924 9.056 8.888 9.035 251,356 +0.11(+1.24%)
Dec 11, 2017 8.829 8.948 8.829 8.924 184,984 +0.08(+0.92%)
Dec 08, 2017 8.750 8.897 8.731 8.842 396,592 +0.10(+1.15%)
Dec 07, 2017 8.699 8.758 8.696 8.742 186,273 -0.00(-0.03%)
Dec 06, 2017 8.891 8.891 8.731 8.745 212,995 -0.13(-1.43%)
Dec 05, 2017 8.810 8.956 8.804 8.872 273,969 +0.03(+0.37%)
Dec 04, 2017 8.972 8.986 8.834 8.840 294,060 -0.13(-1.48%)
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.