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 (%)
Oct 31, 2017 8.903 8.937 8.832 8.848 184,955 -0.07(-0.82%)
Oct 30, 2017 8.984 9.000 8.896 8.921 215,543 -0.06(-0.61%)
Oct 27, 2017 8.921 8.981 8.916 8.976 197,826 +0.02(+0.20%)
Oct 26, 2017 8.987 9.031 8.947 8.958 223,547 -0.02(-0.18%)
Oct 25, 2017 9.092 9.128 8.947 8.974 372,695 -0.10(-1.13%)
Oct 24, 2017 9.071 9.102 9.060 9.076 215,081 -0.01(-0.09%)
Oct 23, 2017 9.178 9.189 9.057 9.084 243,278 -0.05(-0.57%)
Oct 20, 2017 9.196 9.207 9.126 9.136 295,488 -0.08(-0.91%)
Oct 19, 2017 9.204 9.249 9.181 9.220 170,468 -0.01(-0.14%)
Oct 18, 2017 9.196 9.257 9.162 9.233 249,799 +0.07(+0.74%)
Oct 17, 2017 9.126 9.196 9.126 9.165 376,188 +0.04(+0.43%)
Oct 16, 2017 9.094 9.133 9.013 9.126 316,755 +0.04(+0.46%)
Oct 13, 2017 9.118 9.127 9.065 9.084 218,716 +0.03(+0.35%)
Oct 12, 2017 9.047 9.115 9.000 9.052 214,300 +0.03(+0.32%)
Oct 11, 2017 8.953 9.107 8.953 9.023 279,452 +0.07(+0.79%)
Oct 10, 2017 8.911 8.981 8.892 8.953 290,550 +0.03(+0.38%)
Oct 09, 2017 8.866 8.921 8.824 8.918 353,128 +0.13(+1.43%)
Oct 06, 2017 8.785 8.829 8.722 8.793 423,639 +0.01(+0.12%)
Oct 05, 2017 8.821 8.858 8.764 8.782 618,277 -0.03(-0.39%)
Oct 04, 2017 8.827 8.842 8.782 8.816 312,820 +0.01(+0.09%)
Oct 03, 2017 8.675 8.816 8.664 8.808 289,215 +0.17(+1.94%)
Oct 02, 2017 8.777 8.850 8.636 8.640 512,675 -0.15(-1.70%)
Sep 29, 2017 8.751 8.811 8.719 8.790 489,851 +0.07(+0.81%)
Sep 28, 2017 8.685 8.785 8.664 8.719 403,126 +0.06(+0.64%)
Sep 27, 2017 8.717 8.718 8.618 8.664 343,442 -0.07(-0.75%)
Sep 26, 2017 8.785 8.813 8.688 8.730 277,927 -0.04(-0.45%)
Sep 25, 2017 8.758 8.806 8.740 8.769 203,355 +0.04(+0.45%)
Sep 22, 2017 8.795 8.816 8.693 8.730 201,822 -0.05(-0.60%)
Sep 21, 2017 8.779 8.800 8.719 8.782 209,319 +0.00(+0.00%)
Sep 20, 2017 8.824 8.861 8.727 8.782 340,437 -0.02(-0.24%)
Sep 19, 2017 8.800 8.850 8.787 8.803 263,852 +0.05(+0.54%)
Sep 18, 2017 8.769 8.834 8.732 8.756 718,948 +0.03(+0.33%)
Sep 15, 2017 9.057 9.057 8.664 8.727 724,611 -0.30(-3.28%)
Sep 14, 2017 9.063 9.097 8.987 9.023 244,655 +0.00(+0.00%)
Sep 13, 2017 9.107 9.107 8.984 9.023 258,761 -0.08(-0.87%)
Sep 12, 2017 9.330 9.330 9.073 9.102 283,323 -0.24(-2.53%)
Sep 11, 2017 9.401 9.440 9.307 9.338 217,286 -0.06(-0.59%)
Sep 08, 2017 9.333 9.393 9.308 9.393 153,300 +0.06(+0.67%)
Sep 07, 2017 9.223 9.354 9.223 9.330 198,009 +0.12(+1.34%)
Sep 06, 2017 9.126 9.267 9.078 9.207 161,945 +0.10(+1.09%)
Sep 05, 2017 9.113 9.144 9.076 9.107 185,676 +0.01(+0.06%)
Sep 01, 2017 9.118 9.168 9.081 9.102 127,548 +0.01(+0.06%)
Aug 31, 2017 9.071 9.114 9.013 9.097 151,877 +0.03(+0.35%)
Aug 30, 2017 9.165 9.170 9.034 9.065 190,939 -0.09(-1.03%)
Aug 29, 2017 9.204 9.204 9.115 9.160 410,852 +0.11(+1.26%)
Aug 28, 2017 9.099 9.120 9.026 9.046 325,408 +0.05(+0.51%)
Aug 25, 2017 8.957 9.082 8.893 9.000 266,310 +0.02(+0.23%)
Aug 24, 2017 8.926 9.036 8.896 8.980 229,514 +0.09(+1.06%)
Aug 23, 2017 8.863 8.972 8.835 8.886 130,378 +0.02(+0.20%)
Aug 22, 2017 8.888 8.942 8.832 8.868 179,675 +0.02(+0.20%)
Aug 21, 2017 8.878 8.975 8.817 8.850 265,846 -0.02(-0.26%)
Aug 18, 2017 8.814 8.873 8.784 8.873 141,637 +0.09(+1.04%)
Aug 17, 2017 8.743 8.873 8.743 8.781 133,216 +0.04(+0.47%)
Aug 16, 2017 8.641 8.741 8.613 8.741 121,548 +0.10(+1.15%)
Aug 15, 2017 8.494 8.641 8.461 8.641 256,304 +0.13(+1.59%)
Aug 14, 2017 8.504 8.563 8.461 8.507 205,754 +0.02(+0.18%)
Aug 11, 2017 8.456 8.524 8.384 8.491 220,554 -0.04(-0.48%)
Aug 10, 2017 8.563 8.588 8.387 8.532 1,026,441 -0.04(-0.47%)
Aug 09, 2017 8.555 8.573 8.512 8.573 277,824 -0.03(-0.38%)
Aug 08, 2017 8.748 8.748 8.550 8.606 543,023 -0.30(-3.37%)
Aug 07, 2017 8.675 8.906 8.619 8.906 450,717 +0.28(+3.21%)
Aug 04, 2017 8.575 8.659 8.550 8.629 187,389 +0.04(+0.47%)
Aug 03, 2017 8.583 8.636 8.537 8.588 185,456 +0.03(+0.33%)
Aug 02, 2017 8.517 8.570 8.505 8.560 157,125 +0.04(+0.45%)
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.