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

Brookfield Renewable (NY: BEP )

27.84 -0.09 (-0.32%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Mar 29, 2018 8.583 8.583 8.583 0 -0.02(-0.22%)
Mar 28, 2018 8.478 8.660 8.448 8.602 489,265 +0.13(+1.50%)
Mar 27, 2018 8.456 8.544 8.398 8.475 298,621 +0.07(+0.79%)
Mar 26, 2018 8.415 8.420 8.337 8.409 223,795 +0.04(+0.46%)
Mar 23, 2018 8.387 8.503 8.340 8.370 351,158 -0.01(-0.16%)
Mar 22, 2018 8.368 8.428 8.307 8.384 240,755 +0.01(+0.10%)
Mar 21, 2018 8.324 8.486 8.313 8.376 418,396 +0.12(+1.47%)
Mar 20, 2018 8.351 8.393 8.241 8.255 468,605 -0.07(-0.86%)
Mar 19, 2018 8.291 8.335 8.216 8.326 392,300 +0.06(+0.73%)
Mar 16, 2018 8.412 8.412 8.249 8.266 415,894 -0.13(-1.58%)
Mar 15, 2018 8.467 8.467 8.346 8.398 263,877 -0.05(-0.56%)
Mar 14, 2018 8.406 8.456 8.359 8.445 292,607 +0.05(+0.56%)
Mar 13, 2018 8.450 8.450 8.370 8.398 368,963 -0.04(-0.49%)
Mar 12, 2018 8.431 8.495 8.387 8.439 626,740 +0.05(+0.56%)
Mar 09, 2018 8.340 8.420 8.332 8.393 298,555 +0.06(+0.76%)
Mar 08, 2018 8.382 8.401 8.291 8.329 273,355 -0.02(-0.26%)
Mar 07, 2018 8.373 8.296 8.351 242,518 -0.02(-0.20%)
Mar 06, 2018 8.368 8.434 8.346 8.368 371,626 +0.01(+0.10%)
Mar 05, 2018 8.307 8.390 8.263 8.359 502,239 +0.03(+0.36%)
Mar 02, 2018 8.395 8.409 8.313 8.329 335,845 -0.12(-1.37%)
Mar 01, 2018 8.569 8.569 8.266 8.445 723,278 -0.06(-0.75%)
Feb 28, 2018 8.652 8.652 8.492 8.508 405,172 -0.15(-1.72%)
Feb 27, 2018 8.795 8.823 8.635 8.657 425,201 +0.13(+1.51%)
Feb 26, 2018 8.584 8.656 8.494 8.528 770,351 -0.00(-0.03%)
Feb 23, 2018 8.518 8.589 8.483 8.531 280,263 +0.08(+0.98%)
Feb 22, 2018 8.430 8.448 360,986 -0.07(-0.84%)
Feb 21, 2018 8.635 8.635 8.506 8.520 294,908 -0.11(-1.33%)
Feb 20, 2018 8.648 8.651 8.555 8.635 705,227 -0.01(-0.15%)
Feb 16, 2018 8.648 8.648 8.648 0 +0.00(+0.00%)
Feb 15, 2018 8.595 8.669 8.560 8.648 396,929 +0.11(+1.25%)
Feb 14, 2018 8.581 8.648 8.512 8.542 299,478 -0.05(-0.56%)
Feb 13, 2018 8.568 8.595 8.486 8.589 347,634 +0.05(+0.56%)
Feb 12, 2018 8.624 8.659 8.464 8.542 487,134 -0.01(-0.06%)
Feb 09, 2018 8.520 8.560 8.342 8.547 599,452 +0.03(+0.31%)
Feb 08, 2018 8.621 8.637 8.511 8.520 370,622 -0.02(-0.19%)
Feb 07, 2018 8.704 8.770 8.510 8.536 781,197 +0.03(+0.31%)
Feb 06, 2018 8.510 8.663 8.440 8.510 927,778 +0.06(+0.76%)
Feb 05, 2018 8.496 8.542 8.361 8.446 470,520 -0.11(-1.28%)
Feb 02, 2018 8.757 8.797 8.499 8.555 487,266 -0.29(-3.31%)
Feb 01, 2018 8.850 8.858 8.733 8.848 273,942 -0.05(-0.57%)
Jan 31, 2018 8.770 8.903 8.770 8.898 390,762 +0.15(+1.67%)
Jan 30, 2018 8.856 8.856 8.688 8.752 291,507 -0.14(-1.56%)
Jan 29, 2018 8.951 9.026 8.853 8.890 364,466 -0.07(-0.83%)
Jan 26, 2018 8.909 8.983 8.901 8.965 417,722 +0.05(+0.54%)
Jan 25, 2018 8.922 8.978 8.880 8.917 130,322 -0.02(-0.18%)
Jan 24, 2018 8.954 8.970 8.840 8.933 510,363 +0.05(+0.57%)
Jan 23, 2018 8.816 8.887 8.781 8.882 437,076 +0.06(+0.69%)
Jan 22, 2018 8.885 8.898 8.813 8.821 241,878 -0.02(-0.18%)
Jan 19, 2018 8.898 8.911 8.826 8.837 278,387 -0.06(-0.66%)
Jan 18, 2018 8.941 8.941 8.869 8.895 213,902 -0.04(-0.48%)
Jan 17, 2018 8.845 8.989 8.794 8.938 634,508 +0.11(+1.21%)
Jan 16, 2018 8.901 8.942 8.813 8.832 528,090 -0.02(-0.27%)
Jan 12, 2018 8.856 8.856 8.856 0 +0.01(+0.15%)
Jan 11, 2018 8.901 8.934 8.829 8.842 217,480 -0.06(-0.72%)
Jan 10, 2018 9.154 9.154 8.874 8.906 609,242 -0.23(-2.51%)
Jan 09, 2018 9.114 9.188 9.071 9.135 185,642 +0.02(+0.20%)
Jan 08, 2018 9.180 9.199 9.034 9.116 210,362 -0.05(-0.58%)
Jan 05, 2018 9.170 9.239 9.139 9.170 316,190 +0.05(+0.53%)
Jan 04, 2018 9.313 9.313 9.100 9.122 317,325 -0.12(-1.30%)
Jan 03, 2018 9.335 9.335 9.199 9.241 282,908 -0.05(-0.54%)
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.