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 (%)
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%)
Sep 04, 2018 9.042 9.075 8.944 9.018 504,338 -0.10(-1.07%)
Aug 31, 2018 9.116 9.116 9.116 0 -0.09(-0.93%)
Aug 30, 2018 9.303 9.332 9.184 9.202 689,531 +0.07(+0.71%)
Aug 29, 2018 9.154 9.171 9.097 9.137 589,351 +0.01(+0.13%)
Aug 28, 2018 9.123 9.146 9.080 9.126 370,212 +0.03(+0.38%)
Aug 27, 2018 9.160 9.160 9.054 9.091 554,393 -0.02(-0.25%)
Aug 24, 2018 9.094 9.163 9.068 9.114 389,082 +0.05(+0.50%)
Aug 23, 2018 9.068 9.120 9.031 9.068 378,932 -0.03(-0.35%)
Aug 22, 2018 9.068 9.100 9.020 9.100 438,134 +0.06(+0.66%)
Aug 21, 2018 9.046 9.054 8.968 9.040 441,458 +0.04(+0.48%)
Aug 20, 2018 8.994 9.031 8.948 8.997 393,879 +0.02(+0.25%)
Aug 17, 2018 8.880 8.974 8.846 8.974 331,350 +0.16(+1.78%)
Aug 16, 2018 8.794 8.886 8.751 8.817 463,844 +0.05(+0.59%)
Aug 15, 2018 8.934 8.934 8.720 8.765 847,374 -0.13(-1.51%)
Aug 14, 2018 8.891 8.948 8.837 8.900 517,063 +0.03(+0.32%)
Aug 13, 2018 8.940 8.946 8.811 8.871 669,078 -0.01(-0.10%)
Aug 10, 2018 8.860 8.900 8.843 8.880 438,767 -0.01(-0.13%)
Aug 09, 2018 8.874 8.966 8.840 8.891 637,077 +0.04(+0.45%)
Aug 08, 2018 8.788 8.894 8.745 8.851 1,009,791 +0.11(+1.31%)
Aug 07, 2018 8.703 8.777 8.623 8.737 1,324,102 +0.05(+0.53%)
Aug 06, 2018 8.803 8.803 8.648 8.691 305,660 +0.03(+0.30%)
Aug 03, 2018 8.711 8.711 8.645 8.665 335,548 -0.03(-0.33%)
Aug 02, 2018 8.717 8.748 8.671 8.694 291,521 -0.04(-0.43%)
Aug 01, 2018 8.714 8.748 8.623 8.731 366,580 +0.05(+0.63%)
Jul 31, 2018 8.617 8.728 8.588 8.677 317,998 +0.05(+0.53%)
Jul 30, 2018 8.711 8.711 8.583 8.631 300,240 -0.01(-0.13%)
Jul 27, 2018 8.788 8.788 8.574 8.643 362,840 -0.09(-0.98%)
Jul 26, 2018 8.694 8.748 8.631 8.728 396,825 +0.04(+0.43%)
Jul 25, 2018 8.705 8.707 8.625 8.691 312,333 +0.05(+0.53%)
Jul 24, 2018 8.694 8.709 8.631 8.645 358,092 -0.07(-0.85%)
Jul 23, 2018 8.788 8.788 8.696 8.720 212,571 -0.03(-0.33%)
Jul 20, 2018 8.694 8.765 8.694 8.748 310,433 +0.10(+1.16%)
Jul 19, 2018 8.680 8.680 8.634 8.648 321,049 -0.04(-0.43%)
Jul 18, 2018 8.663 8.694 8.631 8.685 345,237 +0.01(+0.10%)
Jul 17, 2018 8.697 8.737 8.673 8.677 267,340 -0.07(-0.85%)
Jul 16, 2018 8.768 8.773 8.708 8.751 332,770 +0.02(+0.23%)
Jul 13, 2018 8.714 8.745 8.674 8.731 267,088 +0.04(+0.43%)
Jul 12, 2018 8.645 8.714 8.631 8.694 378,277 +0.07(+0.80%)
Jul 11, 2018 8.694 8.694 8.577 8.625 334,117 -0.07(-0.82%)
Jul 10, 2018 8.771 8.771 8.690 8.697 353,029 -0.05(-0.52%)
Jul 09, 2018 8.800 8.840 8.725 8.743 358,389 -0.02(-0.20%)
Jul 06, 2018 8.745 8.786 8.723 8.760 335,293 +0.02(+0.23%)
Jul 05, 2018 8.771 8.774 8.674 8.740 264,807 +0.07(+0.76%)
Jul 03, 2018 8.674 8.674 8.674 0 -0.01(-0.13%)
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.