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 (%)
May 31, 2019 10.55 10.74 10.50 10.72 394,709 +0.12(+1.13%)
May 30, 2019 10.74 10.85 10.60 10.60 585,947 +0.01(+0.07%)
May 29, 2019 10.67 10.67 10.51 10.60 529,979 -0.08(-0.72%)
May 28, 2019 10.52 10.70 10.52 10.67 684,924 +0.21(+1.99%)
May 24, 2019 10.49 10.52 10.44 10.47 374,534 +0.03(+0.28%)
May 23, 2019 10.39 10.45 10.30 10.44 343,487 +0.04(+0.37%)
May 22, 2019 10.33 10.45 10.33 10.40 361,133 +0.03(+0.28%)
May 21, 2019 10.40 10.42 10.33 10.37 688,701 +0.04(+0.34%)
May 20, 2019 10.30 10.40 10.27 10.33 381,078 +0.07(+0.66%)
May 17, 2019 10.24 10.30 10.19 10.27 331,223 +0.04(+0.41%)
May 16, 2019 10.19 10.29 10.17 10.22 417,138 +0.03(+0.31%)
May 15, 2019 10.17 10.23 10.14 10.19 412,617 +0.04(+0.38%)
May 14, 2019 10.13 10.18 10.10 10.15 382,153 +0.04(+0.35%)
May 13, 2019 10.09 10.12 10.03 10.12 506,282 +0.02(+0.19%)
May 10, 2019 9.971 10.13 9.946 10.10 389,491 +0.18(+1.78%)
May 09, 2019 9.910 9.981 9.853 9.923 359,702 +0.00(+0.00%)
May 08, 2019 9.978 10.05 9.923 9.923 315,687 -0.06(-0.64%)
May 07, 2019 10.03 10.03 9.910 9.987 363,008 -0.04(-0.45%)
May 06, 2019 9.949 10.07 9.894 10.03 487,135 +0.02(+0.19%)
May 03, 2019 10.15 10.15 9.975 10.01 478,295 -0.07(-0.73%)
May 02, 2019 10.18 10.26 10.06 10.09 1,230,567 +0.02(+0.22%)
May 01, 2019 10.12 10.14 10.06 10.06 366,196 -0.05(-0.51%)
Apr 30, 2019 10.13 10.15 10.06 10.12 434,092 +0.02(+0.22%)
Apr 29, 2019 10.12 10.14 10.06 10.09 346,173 +0.02(+0.19%)
Apr 26, 2019 10.07 10.08 10.000 10.07 306,919 +0.04(+0.38%)
Apr 25, 2019 9.994 10.06 9.936 10.04 419,531 -0.03(-0.26%)
Apr 24, 2019 10.13 10.14 9.991 10.06 550,774 -0.07(-0.73%)
Apr 23, 2019 10.17 10.20 10.10 10.13 554,121 -0.04(-0.35%)
Apr 22, 2019 10.17 10.20 10.12 10.17 456,387 +0.05(+0.51%)
Apr 18, 2019 10.12 10.12 10.06 10.12 534,381 +0.00(+0.00%)
Apr 17, 2019 10.18 10.18 10.10 10.12 285,612 -0.02(-0.16%)
Apr 16, 2019 10.16 10.16 10.09 10.13 379,616 +0.04(+0.35%)
Apr 15, 2019 10.15 10.15 10.06 10.10 599,913 +0.04(+0.45%)
Apr 12, 2019 10.13 10.14 10.01 10.05 353,034 -0.04(-0.38%)
Apr 11, 2019 10.17 10.17 10.05 10.09 408,326 -0.09(-0.88%)
Apr 10, 2019 10.21 10.27 10.17 10.18 317,547 -0.03(-0.28%)
Apr 09, 2019 10.27 10.30 10.21 10.21 302,332 -0.06(-0.56%)
Apr 08, 2019 10.11 10.29 10.10 10.27 524,504 +0.19(+1.85%)
Apr 05, 2019 10.08 10.13 9.997 10.08 714,171 -0.01(-0.13%)
Apr 04, 2019 10.17 10.17 10.08 10.10 466,672 -0.05(-0.54%)
Apr 03, 2019 10.25 10.28 10.15 10.15 665,525 -0.10(-1.00%)
Apr 02, 2019 10.28 10.32 10.23 10.25 391,510 -0.01(-0.12%)
Apr 01, 2019 10.25 10.29 10.15 10.27 563,871 +0.01(+0.12%)
Mar 29, 2019 10.19 10.26 10.11 10.25 485,773 +0.14(+1.36%)
Mar 28, 2019 10.20 10.22 10.06 10.12 353,137 -0.10(-0.94%)
Mar 27, 2019 10.17 10.21 10.13 10.21 481,492 +0.07(+0.66%)
Mar 26, 2019 10.08 10.20 10.08 10.14 356,904 +0.06(+0.60%)
Mar 25, 2019 10.01 10.10 10.01 10.08 480,239 +0.04(+0.35%)
Mar 22, 2019 10.08 10.11 10.00 10.05 378,897 -0.03(-0.32%)
Mar 21, 2019 10.07 10.12 10.05 10.08 322,455 +0.01(+0.13%)
Mar 20, 2019 10.10 10.14 9.981 10.07 514,916 +0.00(+0.00%)
Mar 19, 2019 10.09 10.15 10.06 10.07 473,400 -0.02(-0.19%)
Mar 18, 2019 10.10 10.13 10.00 10.09 464,257 +0.03(+0.26%)
Mar 15, 2019 10.04 10.13 10.02 10.06 472,686 +0.04(+0.42%)
Mar 14, 2019 9.949 10.05 9.946 10.02 511,526 +0.06(+0.58%)
Mar 13, 2019 9.926 9.991 9.917 9.962 562,403 +0.04(+0.36%)
Mar 12, 2019 9.901 9.939 9.875 9.926 444,982 +0.03(+0.26%)
Mar 11, 2019 9.869 9.942 9.849 9.901 437,769 +0.03(+0.29%)
Mar 08, 2019 9.792 9.872 9.762 9.872 460,222 +0.08(+0.85%)
Mar 07, 2019 9.788 9.918 9.750 9.788 627,859 +0.01(+0.07%)
Mar 06, 2019 9.695 9.801 9.644 9.782 474,359 +0.09(+0.96%)
Mar 05, 2019 9.699 9.772 9.638 9.689 458,247 -0.00(-0.03%)
Mar 04, 2019 9.660 9.692 9.583 9.692 1,028,135 +0.07(+0.77%)
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.