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 (%)
Aug 31, 2016 6.848 6.887 6.763 6.868 119,847 +0.07(+0.97%)
Aug 30, 2016 6.976 6.976 6.802 6.802 195,732 -0.17(-2.46%)
Aug 29, 2016 6.978 7.008 6.896 6.974 141,012 +0.15(+2.24%)
Aug 26, 2016 6.883 6.931 6.785 6.821 138,878 -0.05(-0.71%)
Aug 25, 2016 6.847 6.883 6.821 6.869 58,064 +0.03(+0.42%)
Aug 24, 2016 6.874 6.880 6.832 6.841 97,421 -0.01(-0.19%)
Aug 23, 2016 6.858 6.880 6.832 6.854 45,364 +0.01(+0.13%)
Aug 22, 2016 6.805 6.854 6.781 6.845 115,739 -0.00(-0.03%)
Aug 19, 2016 6.869 6.869 6.779 6.847 145,470 -0.07(-1.05%)
Aug 18, 2016 6.880 6.920 6.860 6.920 84,038 +0.06(+0.90%)
Aug 17, 2016 6.823 6.880 6.759 6.858 135,487 +0.01(+0.16%)
Aug 16, 2016 6.867 6.872 6.806 6.847 114,018 -0.02(-0.32%)
Aug 15, 2016 6.900 6.940 6.847 6.869 97,774 -0.01(-0.19%)
Aug 12, 2016 6.860 6.913 6.850 6.883 167,981 +0.08(+1.17%)
Aug 11, 2016 6.847 6.896 6.803 6.803 163,118 -0.05(-0.68%)
Aug 10, 2016 6.856 6.883 6.803 6.849 187,471 +0.05(+0.78%)
Aug 09, 2016 6.801 6.832 6.757 6.796 55,202 +0.02(+0.36%)
Aug 08, 2016 6.781 6.858 6.746 6.772 220,014 +0.11(+1.62%)
Aug 05, 2016 6.894 6.894 6.664 6.664 275,249 -0.32(-4.65%)
Aug 04, 2016 6.796 6.989 6.609 6.989 220,309 +0.06(+0.93%)
Aug 03, 2016 6.938 6.951 6.847 6.924 99,752 -0.01(-0.16%)
Aug 02, 2016 6.869 6.936 6.799 6.936 144,922 +0.07(+1.03%)
Aug 01, 2016 6.836 6.902 6.750 6.865 69,423 +0.01(+0.13%)
Jul 29, 2016 6.836 6.891 6.744 6.856 157,613 +0.04(+0.62%)
Jul 28, 2016 6.737 6.836 6.730 6.814 111,542 +0.06(+0.95%)
Jul 27, 2016 6.832 6.832 6.704 6.750 81,819 -0.05(-0.78%)
Jul 26, 2016 6.816 6.834 6.763 6.803 85,618 +0.01(+0.10%)
Jul 25, 2016 6.801 6.829 6.757 6.796 171,141 -0.00(-0.03%)
Jul 22, 2016 6.834 6.847 6.763 6.799 69,889 -0.03(-0.45%)
Jul 21, 2016 6.805 6.847 6.750 6.829 94,532 +0.02(+0.29%)
Jul 20, 2016 6.838 6.883 6.784 6.810 404,226 +0.00(+0.00%)
Jul 19, 2016 6.701 6.866 6.688 6.810 132,757 +0.08(+1.21%)
Jul 18, 2016 6.728 6.737 6.691 6.728 85,889 +0.00(+0.00%)
Jul 15, 2016 6.796 6.796 6.628 6.728 112,461 -0.02(-0.23%)
Jul 14, 2016 6.688 6.814 6.666 6.743 198,858 +0.10(+1.53%)
Jul 13, 2016 6.730 6.730 6.582 6.642 237,151 +0.08(+1.18%)
Jul 12, 2016 6.620 6.659 6.547 6.564 234,851 +0.03(+0.51%)
Jul 11, 2016 6.611 6.626 6.531 6.531 182,613 -0.04(-0.64%)
Jul 08, 2016 6.642 6.644 6.567 6.573 147,883 -0.07(-1.06%)
Jul 07, 2016 6.818 6.827 6.626 6.644 330,864 -0.13(-1.96%)
Jul 06, 2016 6.631 6.807 6.593 6.776 245,164 +0.15(+2.27%)
Jul 05, 2016 6.653 6.653 6.580 6.626 240,424 -0.03(-0.50%)
Jul 01, 2016 6.628 6.659 6.659 6.659 111,827 +0.08(+1.21%)
Jun 30, 2016 6.580 6.584 6.472 6.580 232,229 +0.05(+0.71%)
Jun 29, 2016 6.538 6.600 6.517 6.534 223,695 +0.06(+0.89%)
Jun 28, 2016 6.452 6.487 6.361 6.476 192,130 +0.10(+1.52%)
Jun 27, 2016 6.379 6.498 6.301 6.379 324,136 -0.01(-0.17%)
Jun 24, 2016 6.330 6.500 6.310 6.390 277,716 -0.15(-2.23%)
Jun 23, 2016 6.518 6.551 6.503 6.536 124,929 +0.08(+1.20%)
Jun 22, 2016 6.461 6.514 6.454 6.458 136,877 -0.03(-0.41%)
Jun 21, 2016 6.339 6.496 6.339 6.485 167,392 +0.12(+1.87%)
Jun 20, 2016 6.374 6.425 6.357 6.366 386,791 +0.07(+1.16%)
Jun 17, 2016 6.419 6.478 6.271 6.293 594,623 -0.10(-1.62%)
Jun 16, 2016 6.359 6.421 6.301 6.397 497,736 +0.02(+0.28%)
Jun 15, 2016 6.445 6.445 6.379 6.379 132,730 -0.03(-0.48%)
Jun 14, 2016 6.434 6.452 6.410 6.410 193,153 -0.02(-0.38%)
Jun 13, 2016 6.447 6.467 6.434 6.434 246,545 -0.03(-0.48%)
Jun 10, 2016 6.507 6.518 6.447 6.465 185,982 -0.03(-0.48%)
Jun 09, 2016 6.478 6.507 6.478 6.496 476,896 +0.00(+0.07%)
Jun 08, 2016 6.617 6.617 6.485 6.492 270,903 -0.01(-0.14%)
Jun 07, 2016 6.469 6.564 6.439 6.500 402,913 -0.17(-2.61%)
Jun 06, 2016 6.556 6.688 6.556 6.675 152,307 +0.16(+2.44%)
Jun 03, 2016 6.514 6.580 6.485 6.516 378,384 +0.06(+0.92%)
Jun 02, 2016 6.481 6.481 6.397 6.456 39,388 -0.01(-0.10%)
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.