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 (%)
Sep 30, 2016 6.935 6.937 6.816 6.903 252,984 +0.05(+0.79%)
Sep 29, 2016 6.988 7.038 6.849 6.849 230,170 -0.14(-2.02%)
Sep 28, 2016 7.018 7.024 6.917 6.991 112,133 -0.02(-0.29%)
Sep 27, 2016 7.015 7.148 7.011 7.011 220,095 -0.03(-0.44%)
Sep 26, 2016 6.982 7.063 6.955 7.042 75,835 +0.04(+0.50%)
Sep 23, 2016 7.022 7.054 6.995 7.006 165,501 -0.03(-0.48%)
Sep 22, 2016 7.074 7.137 7.029 7.040 184,470 +0.20(+2.99%)
Sep 21, 2016 6.874 6.970 6.818 6.836 172,167 -0.15(-2.15%)
Sep 20, 2016 6.650 6.986 6.632 6.986 189,692 +0.35(+5.20%)
Sep 19, 2016 6.605 6.647 6.593 6.641 216,040 +0.09(+1.37%)
Sep 16, 2016 6.501 6.625 6.463 6.551 139,532 +0.03(+0.52%)
Sep 15, 2016 6.665 6.683 6.501 6.517 160,141 -0.15(-2.29%)
Sep 14, 2016 6.703 6.762 6.668 6.670 85,281 -0.02(-0.23%)
Sep 13, 2016 6.746 6.746 6.643 6.686 99,807 -0.07(-1.03%)
Sep 12, 2016 6.822 6.861 6.755 6.755 128,891 -0.12(-1.79%)
Sep 09, 2016 7.018 7.018 6.769 6.878 289,625 -0.19(-2.74%)
Sep 08, 2016 7.080 7.118 7.063 7.072 80,709 +0.02(+0.24%)
Sep 07, 2016 7.089 7.101 7.045 7.056 58,813 -0.03(-0.47%)
Sep 06, 2016 6.948 7.098 6.939 7.089 149,816 +0.18(+2.60%)
Sep 02, 2016 6.825 6.910 6.910 6.910 104,268 +0.18(+2.63%)
Sep 01, 2016 6.710 6.813 6.667 6.733 166,914 -0.01(-0.20%)
Aug 31, 2016 6.726 6.764 6.643 6.746 122,020 +0.07(+0.97%)
Aug 30, 2016 6.852 6.852 6.681 6.681 199,281 -0.17(-2.46%)
Aug 29, 2016 6.854 6.883 6.773 6.849 143,569 +0.15(+2.24%)
Aug 26, 2016 6.760 6.808 6.664 6.699 141,396 -0.05(-0.71%)
Aug 25, 2016 6.725 6.760 6.699 6.747 59,117 +0.03(+0.42%)
Aug 24, 2016 6.751 6.758 6.711 6.719 99,187 -0.01(-0.19%)
Aug 23, 2016 6.736 6.758 6.710 6.732 46,187 +0.01(+0.13%)
Aug 22, 2016 6.684 6.732 6.660 6.723 117,837 -0.00(-0.03%)
Aug 19, 2016 6.747 6.747 6.658 6.725 148,108 -0.07(-1.05%)
Aug 18, 2016 6.758 6.797 6.738 6.797 85,561 +0.06(+0.90%)
Aug 17, 2016 6.701 6.758 6.638 6.736 137,944 +0.01(+0.16%)
Aug 16, 2016 6.745 6.750 6.684 6.725 116,085 -0.02(-0.32%)
Aug 15, 2016 6.777 6.816 6.725 6.747 99,547 -0.01(-0.19%)
Aug 12, 2016 6.738 6.790 6.728 6.760 171,026 +0.08(+1.17%)
Aug 11, 2016 6.725 6.773 6.682 6.682 166,076 -0.05(-0.68%)
Aug 10, 2016 6.734 6.760 6.682 6.727 190,870 +0.05(+0.78%)
Aug 09, 2016 6.680 6.710 6.636 6.675 56,203 +0.02(+0.36%)
Aug 08, 2016 6.660 6.736 6.625 6.651 224,003 +0.11(+1.62%)
Aug 05, 2016 6.771 6.771 6.545 6.545 280,240 -0.32(-4.65%)
Aug 04, 2016 6.675 6.864 6.491 6.864 224,303 +0.06(+0.92%)
Aug 03, 2016 6.814 6.827 6.725 6.801 101,561 -0.01(-0.16%)
Aug 02, 2016 6.747 6.812 6.677 6.812 147,550 +0.07(+1.03%)
Aug 01, 2016 6.714 6.779 6.630 6.743 70,682 +0.01(+0.13%)
Jul 29, 2016 6.714 6.769 6.624 6.734 160,471 +0.04(+0.62%)
Jul 28, 2016 6.617 6.714 6.610 6.693 113,564 +0.06(+0.95%)
Jul 27, 2016 6.710 6.710 6.584 6.630 83,303 -0.05(-0.78%)
Jul 26, 2016 6.695 6.712 6.643 6.682 87,170 +0.01(+0.10%)
Jul 25, 2016 6.680 6.708 6.636 6.675 174,244 -0.00(-0.03%)
Jul 22, 2016 6.712 6.725 6.643 6.677 71,157 -0.03(-0.45%)
Jul 21, 2016 6.684 6.725 6.630 6.708 96,246 +0.02(+0.29%)
Jul 20, 2016 6.717 6.760 6.663 6.688 411,555 +0.00(+0.00%)
Jul 19, 2016 6.582 6.744 6.569 6.688 135,164 +0.08(+1.21%)
Jul 18, 2016 6.608 6.617 6.572 6.608 87,447 +0.00(+0.00%)
Jul 15, 2016 6.675 6.675 6.510 6.608 114,500 -0.02(-0.23%)
Jul 14, 2016 6.569 6.693 6.547 6.623 202,463 +0.10(+1.53%)
Jul 13, 2016 6.610 6.610 6.465 6.523 241,450 +0.08(+1.18%)
Jul 12, 2016 6.502 6.541 6.430 6.448 239,109 +0.03(+0.51%)
Jul 11, 2016 6.493 6.508 6.415 6.415 185,924 -0.04(-0.64%)
Jul 08, 2016 6.523 6.526 6.450 6.456 150,565 -0.07(-1.06%)
Jul 07, 2016 6.697 6.706 6.508 6.526 336,863 -0.13(-1.96%)
Jul 06, 2016 6.513 6.686 6.476 6.656 249,609 +0.15(+2.27%)
Jul 05, 2016 6.534 6.534 6.463 6.508 244,783 -0.03(-0.50%)
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.