Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Nov 30, 2017 8.738 8.786 8.653 8.773 592,218 +0.03(+0.40%)
Nov 29, 2017 8.786 8.794 8.736 8.738 349,133 +0.14(+1.67%)
Nov 28, 2017 8.646 8.646 8.584 8.595 273,768 -0.03(-0.39%)
Nov 27, 2017 8.736 8.742 8.621 8.628 215,960 -0.06(-0.71%)
Nov 24, 2017 8.718 8.726 8.682 8.690 93,360 -0.03(-0.32%)
Nov 22, 2017 8.685 8.736 8.680 8.718 112,160 +0.06(+0.68%)
Nov 21, 2017 8.646 8.700 8.639 8.659 199,048 +0.02(+0.18%)
Nov 20, 2017 8.703 8.708 8.615 8.644 255,105 -0.05(-0.56%)
Nov 17, 2017 8.693 8.693 8.649 8.693 223,784 +0.01(+0.06%)
Nov 16, 2017 8.706 8.711 8.669 8.688 257,508 +0.02(+0.21%)
Nov 15, 2017 8.682 8.955 8.641 8.669 346,897 -0.02(-0.21%)
Nov 14, 2017 8.711 8.734 8.672 8.688 289,477 -0.04(-0.41%)
Nov 13, 2017 8.796 8.796 8.711 8.724 203,338 -0.05(-0.53%)
Nov 10, 2017 8.744 8.821 8.703 8.770 234,923 +0.02(+0.18%)
Nov 09, 2017 8.780 8.780 8.661 8.754 249,157 +0.01(+0.12%)
Nov 08, 2017 8.747 8.767 8.700 8.744 255,338 -0.00(-0.03%)
Nov 07, 2017 8.713 8.752 8.654 8.747 241,450 +0.04(+0.47%)
Nov 06, 2017 8.657 8.754 8.618 8.706 400,061 +0.06(+0.75%)
Nov 03, 2017 8.564 8.658 8.518 8.641 213,266 +0.10(+1.21%)
Nov 02, 2017 8.633 8.688 8.499 8.538 631,428 -0.23(-2.59%)
Nov 01, 2017 8.685 8.821 8.600 8.765 495,359 +0.07(+0.86%)
Oct 31, 2017 8.744 8.778 8.675 8.690 188,309 -0.07(-0.82%)
Oct 30, 2017 8.824 8.839 8.737 8.762 219,451 -0.05(-0.61%)
Oct 27, 2017 8.762 8.821 8.757 8.816 201,412 +0.02(+0.20%)
Oct 26, 2017 8.827 8.870 8.788 8.798 227,600 -0.02(-0.18%)
Oct 25, 2017 8.930 8.966 8.788 8.814 379,452 -0.10(-1.13%)
Oct 24, 2017 8.909 8.940 8.899 8.914 218,981 -0.01(-0.09%)
Oct 23, 2017 9.015 9.025 8.896 8.922 247,689 -0.05(-0.57%)
Oct 20, 2017 9.033 9.043 8.963 8.973 300,845 -0.08(-0.91%)
Oct 19, 2017 9.040 9.084 9.017 9.056 173,559 -0.01(-0.14%)
Oct 18, 2017 9.033 9.092 8.999 9.069 254,328 +0.07(+0.74%)
Oct 17, 2017 8.963 9.033 8.963 9.002 383,009 +0.04(+0.43%)
Oct 16, 2017 8.932 8.971 8.852 8.963 322,499 +0.04(+0.46%)
Oct 13, 2017 8.955 8.965 8.904 8.922 222,681 +0.03(+0.35%)
Oct 12, 2017 8.886 8.953 8.839 8.891 218,185 +0.03(+0.32%)
Oct 11, 2017 8.793 8.945 8.793 8.863 284,519 +0.07(+0.79%)
Oct 10, 2017 8.752 8.821 8.734 8.793 295,817 +0.03(+0.38%)
Oct 09, 2017 8.708 8.762 8.667 8.760 359,531 +0.12(+1.43%)
Oct 06, 2017 8.628 8.672 8.566 8.636 431,320 +0.01(+0.12%)
Oct 05, 2017 8.664 8.700 8.608 8.626 629,487 -0.03(-0.39%)
Oct 04, 2017 8.669 8.685 8.626 8.659 318,492 +0.01(+0.09%)
Oct 03, 2017 8.520 8.659 8.509 8.651 294,459 +0.16(+1.94%)
Oct 02, 2017 8.621 8.693 8.482 8.487 521,970 -0.15(-1.70%)
Sep 29, 2017 8.595 8.654 8.564 8.633 498,733 +0.07(+0.81%)
Sep 28, 2017 8.530 8.628 8.510 8.564 410,435 +0.05(+0.64%)
Sep 27, 2017 8.561 8.563 8.465 8.510 349,669 -0.06(-0.75%)
Sep 26, 2017 8.628 8.656 8.533 8.574 282,966 -0.04(-0.45%)
Sep 25, 2017 8.603 8.649 8.584 8.613 207,042 +0.04(+0.45%)
Sep 22, 2017 8.639 8.659 8.538 8.574 205,481 -0.05(-0.60%)
Sep 21, 2017 8.623 8.644 8.564 8.626 213,115 +0.00(+0.00%)
Sep 20, 2017 8.667 8.703 8.572 8.626 346,609 -0.02(-0.24%)
Sep 19, 2017 8.644 8.693 8.631 8.646 268,635 +0.05(+0.54%)
Sep 18, 2017 8.613 8.677 8.577 8.600 731,983 +0.03(+0.33%)
Sep 15, 2017 8.896 8.896 8.510 8.572 737,749 -0.29(-3.28%)
Sep 14, 2017 8.901 8.935 8.827 8.863 249,091 +0.00(+0.00%)
Sep 13, 2017 8.945 8.945 8.824 8.862 263,452 -0.08(-0.87%)
Sep 12, 2017 9.164 9.164 8.912 8.940 288,460 -0.23(-2.53%)
Sep 11, 2017 9.234 9.272 9.141 9.172 221,225 -0.05(-0.59%)
Sep 08, 2017 9.167 9.226 9.142 9.226 156,079 +0.06(+0.67%)
Sep 07, 2017 9.058 9.187 9.058 9.164 201,599 +0.12(+1.34%)
Sep 06, 2017 8.963 9.102 8.917 9.043 164,881 +0.10(+1.09%)
Sep 05, 2017 8.950 8.981 8.914 8.945 189,043 +0.01(+0.06%)
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.