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 (%)
Jan 31, 2019 9.133 9.133 9.035 9.057 597,564 -0.07(-0.79%)
Jan 30, 2019 9.183 9.183 9.089 9.129 541,076 +0.01(+0.07%)
Jan 29, 2019 9.120 9.145 9.048 9.123 558,618 +0.00(+0.03%)
Jan 28, 2019 9.155 9.161 9.067 9.120 624,627 -0.02(-0.24%)
Jan 25, 2019 9.057 9.142 9.013 9.142 430,825 +0.14(+1.61%)
Jan 24, 2019 8.966 9.019 8.928 8.997 404,304 +0.03(+0.39%)
Jan 23, 2019 8.941 8.969 8.831 8.963 324,026 +0.03(+0.28%)
Jan 22, 2019 8.950 8.954 8.878 8.938 513,067 -0.02(-0.18%)
Jan 18, 2019 8.891 8.979 8.844 8.954 523,804 +0.07(+0.74%)
Jan 17, 2019 8.840 8.913 8.822 8.888 453,707 +0.04(+0.43%)
Jan 16, 2019 8.884 8.919 8.768 8.850 550,676 -0.01(-0.14%)
Jan 15, 2019 8.862 8.866 8.702 8.862 492,316 +0.06(+0.71%)
Jan 14, 2019 8.922 8.922 8.787 8.800 478,471 -0.10(-1.13%)
Jan 11, 2019 8.950 8.957 8.866 8.900 525,078 -0.05(-0.53%)
Jan 10, 2019 8.966 8.973 8.875 8.947 464,737 -0.01(-0.14%)
Jan 09, 2019 8.913 8.960 8.793 8.960 452,573 +0.13(+1.42%)
Jan 08, 2019 8.913 8.913 8.727 8.834 676,230 +0.05(+0.61%)
Jan 07, 2019 8.753 8.881 8.699 8.781 659,930 +0.08(+0.87%)
Jan 04, 2019 8.548 8.705 8.467 8.705 774,085 +0.27(+3.20%)
Jan 03, 2019 8.310 8.486 8.269 8.435 831,079 +0.17(+2.05%)
Jan 02, 2019 8.134 8.341 8.134 8.266 1,295,610 +0.13(+1.62%)
Dec 31, 2018 8.162 8.256 8.090 8.134 1,411,885 +0.11(+1.37%)
Dec 28, 2018 7.977 8.112 7.949 8.024 856,556 +0.09(+1.15%)
Dec 27, 2018 7.996 7.999 7.712 7.933 865,192 -0.03(-0.43%)
Dec 26, 2018 7.766 7.974 7.735 7.967 622,267 +0.24(+3.13%)
Dec 24, 2018 7.917 7.917 7.697 7.726 635,252 -0.18(-2.26%)
Dec 21, 2018 8.011 8.071 7.895 7.905 725,047 -0.14(-1.72%)
Dec 20, 2018 8.008 8.153 8.008 8.043 1,078,382 -0.08(-0.93%)
Dec 19, 2018 8.194 8.237 8.093 8.118 777,765 -0.07(-0.84%)
Dec 18, 2018 8.263 8.285 8.153 8.187 1,211,638 -0.09(-1.14%)
Dec 17, 2018 8.511 8.558 8.250 8.281 763,013 -0.27(-3.16%)
Dec 14, 2018 8.473 8.589 8.420 8.552 496,420 +0.06(+0.74%)
Dec 13, 2018 8.479 8.532 8.438 8.489 501,158 +0.01(+0.11%)
Dec 12, 2018 8.520 8.611 8.473 8.479 895,375 -0.02(-0.22%)
Dec 11, 2018 8.567 8.617 8.489 8.498 427,880 -0.03(-0.40%)
Dec 10, 2018 8.652 8.709 8.514 8.533 688,591 -0.14(-1.63%)
Dec 07, 2018 8.800 8.850 8.661 8.674 536,223 -0.09(-1.07%)
Dec 06, 2018 8.765 8.787 8.586 8.768 1,163,830 -0.21(-2.34%)
Dec 04, 2018 9.013 9.117 8.913 8.979 825,032 -0.01(-0.14%)
Dec 03, 2018 9.092 9.092 8.947 8.991 470,389 +0.00(+0.03%)
Nov 30, 2018 8.950 8.994 8.881 8.988 330,522 +0.02(+0.25%)
Nov 29, 2018 9.007 9.010 8.897 8.966 435,500 +0.25(+2.85%)
Nov 28, 2018 8.636 8.717 8.552 8.717 728,441 +0.11(+1.26%)
Nov 27, 2018 8.585 8.630 8.567 8.609 452,653 +0.00(+0.04%)
Nov 26, 2018 8.714 8.733 8.527 8.606 661,106 +0.03(+0.35%)
Nov 23, 2018 8.497 8.591 8.461 8.576 328,867 +0.11(+1.25%)
Nov 21, 2018 8.470 8.470 8.470 0 +0.18(+2.22%)
Nov 20, 2018 8.392 8.419 8.265 8.286 760,702 -0.13(-1.51%)
Nov 19, 2018 8.355 8.461 8.355 8.413 401,981 +0.06(+0.69%)
Nov 16, 2018 8.319 8.392 8.319 8.355 356,383 +0.04(+0.44%)
Nov 15, 2018 8.377 8.401 8.304 8.319 618,901 -0.08(-0.97%)
Nov 14, 2018 8.536 8.545 8.392 8.401 789,521 -0.11(-1.31%)
Nov 13, 2018 8.669 8.669 8.476 8.512 468,546 -0.12(-1.43%)
Nov 12, 2018 8.612 8.684 8.588 8.636 323,400 +0.05(+0.56%)
Nov 09, 2018 8.536 8.612 8.497 8.588 349,421 +0.01(+0.14%)
Nov 08, 2018 8.636 8.681 8.521 8.576 396,474 -0.06(-0.70%)
Nov 07, 2018 8.657 8.705 8.573 8.636 444,389 +0.08(+0.95%)
Nov 06, 2018 8.434 8.582 8.434 8.555 512,831 +0.09(+1.11%)
Nov 05, 2018 8.371 8.470 8.371 8.461 595,137 +0.15(+1.81%)
Nov 02, 2018 8.280 8.340 8.168 8.310 554,632 +0.04(+0.47%)
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.