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 (%)
May 31, 2017 8.005 8.005 7.916 7.980 188,521 -0.01(-0.13%)
May 30, 2017 8.094 8.094 7.982 7.990 474,710 -0.08(-1.04%)
May 26, 2017 8.114 8.114 7.990 8.074 176,860 +0.24(+3.01%)
May 25, 2017 7.914 7.928 7.815 7.837 284,603 -0.08(-0.99%)
May 24, 2017 7.894 7.918 7.823 7.916 315,668 -0.04(-0.56%)
May 23, 2017 8.081 8.090 7.931 7.960 339,967 -0.12(-1.49%)
May 22, 2017 7.960 8.103 7.960 8.081 170,350 +0.12(+1.51%)
May 19, 2017 7.847 7.990 7.823 7.960 230,082 +0.13(+1.63%)
May 18, 2017 7.833 7.869 7.732 7.833 485,904 +0.00(+0.00%)
May 17, 2017 7.798 7.845 7.745 7.833 313,103 -0.00(-0.06%)
May 16, 2017 7.862 7.916 7.803 7.837 343,859 +0.04(+0.50%)
May 15, 2017 7.766 7.798 7.729 7.798 211,455 +0.07(+0.92%)
May 12, 2017 7.729 7.798 7.690 7.727 385,339 -0.01(-0.10%)
May 11, 2017 7.717 7.791 7.710 7.734 297,664 +0.00(+0.00%)
May 10, 2017 7.697 7.754 7.651 7.734 227,957 +0.12(+1.52%)
May 09, 2017 7.688 7.695 7.586 7.619 260,769 -0.03(-0.39%)
May 08, 2017 7.663 7.693 7.577 7.648 260,879 +0.04(+0.48%)
May 05, 2017 7.499 7.688 7.499 7.612 257,963 +0.14(+1.81%)
May 04, 2017 7.496 7.516 7.430 7.476 371,325 -0.02(-0.29%)
May 03, 2017 7.442 7.516 7.430 7.499 485,184 -0.03(-0.39%)
May 02, 2017 7.444 7.545 7.403 7.528 418,436 +0.11(+1.42%)
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.