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 (%)
Aug 31, 2018 9.281 9.281 9.281 0 -0.09(-0.93%)
Aug 30, 2018 9.472 9.502 9.351 9.369 677,251 +0.07(+0.71%)
Aug 29, 2018 9.320 9.338 9.262 9.303 578,856 +0.01(+0.13%)
Aug 28, 2018 9.288 9.311 9.245 9.291 363,620 +0.03(+0.38%)
Aug 27, 2018 9.326 9.326 9.218 9.256 544,521 -0.02(-0.25%)
Aug 24, 2018 9.259 9.329 9.233 9.279 382,153 +0.05(+0.50%)
Aug 23, 2018 9.233 9.285 9.195 9.233 372,184 -0.03(-0.35%)
Aug 22, 2018 9.233 9.265 9.183 9.265 430,331 +0.06(+0.66%)
Aug 21, 2018 9.210 9.218 9.131 9.204 433,596 +0.04(+0.48%)
Aug 20, 2018 9.157 9.195 9.111 9.160 386,865 +0.02(+0.25%)
Aug 17, 2018 9.041 9.137 9.006 9.137 325,449 +0.16(+1.78%)
Aug 16, 2018 8.954 9.047 8.910 8.977 455,584 +0.05(+0.59%)
Aug 15, 2018 9.096 9.096 8.878 8.924 832,284 -0.14(-1.51%)
Aug 14, 2018 9.052 9.111 8.997 9.061 507,855 +0.03(+0.32%)
Aug 13, 2018 9.102 9.108 8.971 9.032 657,163 -0.01(-0.10%)
Aug 10, 2018 9.020 9.061 9.003 9.041 430,954 -0.01(-0.13%)
Aug 09, 2018 9.035 9.128 9.000 9.052 625,732 +0.04(+0.45%)
Aug 08, 2018 8.948 9.055 8.904 9.012 991,809 +0.12(+1.31%)
Aug 07, 2018 8.860 8.936 8.779 8.895 1,300,522 +0.05(+0.53%)
Aug 06, 2018 8.962 8.962 8.805 8.849 300,217 +0.03(+0.30%)
Aug 03, 2018 8.869 8.869 8.802 8.823 329,573 -0.03(-0.33%)
Aug 02, 2018 8.875 8.907 8.828 8.852 286,330 -0.04(-0.43%)
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.