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

Brookfield Renewable (NY: BEP )

27.80 -0.13 (-0.47%)
Streaming Delayed Price Updated: 12:56 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, 2018 8.791 8.834 8.723 8.828 336,515 +0.02(+0.25%)
Nov 29, 2018 8.847 8.850 8.739 8.806 443,396 +0.24(+2.85%)
Nov 28, 2018 8.482 8.562 8.399 8.562 741,649 +0.11(+1.26%)
Nov 27, 2018 8.432 8.476 8.414 8.456 460,860 +0.00(+0.04%)
Nov 26, 2018 8.559 8.577 8.376 8.453 673,093 +0.03(+0.35%)
Nov 23, 2018 8.346 8.438 8.310 8.423 334,830 +0.10(+1.25%)
Nov 21, 2018 8.319 8.319 8.319 0 +0.18(+2.22%)
Nov 20, 2018 8.242 8.269 8.118 8.139 774,494 -0.12(-1.51%)
Nov 19, 2018 8.207 8.310 8.207 8.263 409,269 +0.06(+0.69%)
Nov 16, 2018 8.171 8.242 8.171 8.207 362,845 +0.04(+0.44%)
Nov 15, 2018 8.227 8.251 8.156 8.171 630,122 -0.08(-0.97%)
Nov 14, 2018 8.384 8.393 8.242 8.251 803,835 -0.11(-1.31%)
Nov 13, 2018 8.515 8.515 8.325 8.361 477,042 -0.12(-1.43%)
Nov 12, 2018 8.458 8.530 8.435 8.482 329,264 +0.05(+0.56%)
Nov 09, 2018 8.384 8.458 8.346 8.435 355,757 +0.01(+0.14%)
Nov 08, 2018 8.482 8.527 8.370 8.423 403,663 -0.06(-0.70%)
Nov 07, 2018 8.503 8.550 8.420 8.482 452,446 +0.08(+0.95%)
Nov 06, 2018 8.284 8.429 8.284 8.402 522,129 +0.09(+1.11%)
Nov 05, 2018 8.221 8.319 8.221 8.310 605,928 +0.15(+1.81%)
Nov 02, 2018 8.133 8.192 8.023 8.162 564,688 +0.04(+0.47%)
Nov 01, 2018 8.100 8.284 8.044 8.124 704,763 +0.05(+0.62%)
Oct 31, 2018 8.343 8.343 7.727 8.073 1,868,299 -0.21(-2.57%)
Oct 30, 2018 8.296 8.373 8.230 8.287 533,116 -0.05(-0.64%)
Oct 29, 2018 8.453 8.547 8.304 8.340 540,636 -0.12(-1.37%)
Oct 26, 2018 8.479 8.518 8.399 8.456 580,215 -0.06(-0.70%)
Oct 25, 2018 8.577 8.630 8.503 8.515 579,921 -0.06(-0.73%)
Oct 24, 2018 8.604 8.707 8.556 8.577 516,759 -0.01(-0.10%)
Oct 23, 2018 8.565 8.636 8.547 8.586 443,522 -0.07(-0.79%)
Oct 22, 2018 8.607 8.696 8.550 8.654 544,474 +0.05(+0.59%)
Oct 19, 2018 8.618 8.672 8.592 8.604 343,943 +0.00(+0.00%)
Oct 18, 2018 8.663 8.707 8.583 8.604 546,735 -0.09(-0.99%)
Oct 17, 2018 8.719 8.749 8.660 8.690 379,792 -0.05(-0.58%)
Oct 16, 2018 8.701 8.811 8.701 8.740 299,420 +0.06(+0.65%)
Oct 15, 2018 8.684 8.789 8.633 8.684 269,872 +0.01(+0.10%)
Oct 12, 2018 8.678 8.678 8.577 8.675 541,736 +0.08(+0.93%)
Oct 11, 2018 8.627 8.675 8.553 8.595 942,750 -0.09(-1.06%)
Oct 10, 2018 8.802 8.826 8.672 8.687 653,246 -0.14(-1.54%)
Oct 09, 2018 8.876 8.894 8.770 8.823 372,593 -0.07(-0.83%)
Oct 08, 2018 8.888 8.930 8.873 8.897 183,795 +0.04(+0.40%)
Oct 05, 2018 8.882 8.891 8.808 8.861 468,492 +0.01(+0.10%)
Oct 04, 2018 9.013 9.013 8.814 8.853 722,558 -0.16(-1.81%)
Oct 03, 2018 9.116 9.116 8.980 9.015 377,696 -0.08(-0.85%)
Oct 02, 2018 9.075 9.107 9.004 9.093 262,369 +0.01(+0.16%)
Oct 01, 2018 8.986 9.140 8.986 9.078 621,660 +0.12(+1.32%)
Sep 28, 2018 8.962 8.978 8.900 8.959 703,413 +0.01(+0.17%)
Sep 27, 2018 8.924 8.989 8.906 8.944 406,798 +0.02(+0.27%)
Sep 26, 2018 9.007 9.046 8.918 8.921 545,530 -0.05(-0.59%)
Sep 25, 2018 8.956 8.983 8.924 8.974 288,656 +0.01(+0.17%)
Sep 24, 2018 9.199 9.238 8.947 8.959 628,104 -0.24(-2.61%)
Sep 21, 2018 9.374 9.374 9.184 9.199 1,004,153 -0.12(-1.24%)
Sep 20, 2018 9.335 9.350 9.244 9.315 325,582 -0.01(-0.13%)
Sep 19, 2018 9.332 9.347 9.258 9.327 401,141 -0.00(-0.03%)
Sep 18, 2018 9.312 9.377 9.279 9.330 467,169 +0.07(+0.74%)
Sep 17, 2018 9.226 9.273 9.167 9.261 675,692 +0.08(+0.87%)
Sep 14, 2018 9.244 9.244 9.131 9.181 226,820 -0.02(-0.19%)
Sep 13, 2018 9.172 9.214 9.125 9.199 259,702 +0.05(+0.52%)
Sep 12, 2018 9.063 9.172 9.063 9.152 299,794 +0.08(+0.88%)
Sep 11, 2018 9.081 9.081 9.004 9.072 254,700 -0.01(-0.07%)
Sep 10, 2018 9.131 9.158 9.027 9.078 288,271 -0.04(-0.42%)
Sep 07, 2018 9.125 9.125 9.021 9.116 301,752 -0.03(-0.29%)
Sep 06, 2018 9.119 9.158 9.024 9.143 292,514 +0.04(+0.49%)
Sep 05, 2018 9.036 9.116 8.971 9.098 462,629 +0.08(+0.89%)
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.