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

Brookfield Renewable (NY: BEP )

26.82 -0.99 (-3.56%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 8.735 8.783 8.650 8.770 592,426 +0.03(+0.40%)
Nov 29, 2017 8.783 8.791 8.733 8.735 349,256 +0.14(+1.67%)
Nov 28, 2017 8.643 8.643 8.581 8.592 273,864 -0.03(-0.39%)
Nov 27, 2017 8.733 8.739 8.618 8.625 216,036 -0.06(-0.71%)
Nov 24, 2017 8.715 8.723 8.679 8.687 93,393 -0.03(-0.32%)
Nov 22, 2017 8.682 8.733 8.677 8.715 112,199 +0.06(+0.68%)
Nov 21, 2017 8.643 8.697 8.636 8.656 199,118 +0.02(+0.18%)
Nov 20, 2017 8.700 8.705 8.612 8.641 255,194 -0.05(-0.56%)
Nov 17, 2017 8.690 8.690 8.646 8.690 223,862 +0.01(+0.06%)
Nov 16, 2017 8.702 8.708 8.666 8.684 257,598 +0.02(+0.21%)
Nov 15, 2017 8.679 8.952 8.638 8.666 347,018 -0.02(-0.21%)
Nov 14, 2017 8.708 8.731 8.669 8.684 289,579 -0.04(-0.41%)
Nov 13, 2017 8.793 8.793 8.708 8.721 203,410 -0.05(-0.53%)
Nov 10, 2017 8.741 8.818 8.700 8.767 235,005 +0.02(+0.18%)
Nov 09, 2017 8.777 8.777 8.658 8.751 249,244 +0.01(+0.12%)
Nov 08, 2017 8.744 8.764 8.697 8.741 255,427 -0.00(-0.03%)
Nov 07, 2017 8.710 8.749 8.651 8.744 241,534 +0.04(+0.47%)
Nov 06, 2017 8.654 8.751 8.615 8.702 400,201 +0.06(+0.75%)
Nov 03, 2017 8.561 8.655 8.515 8.638 213,341 +0.10(+1.21%)
Nov 02, 2017 8.630 8.684 8.497 8.535 631,650 -0.23(-2.59%)
Nov 01, 2017 8.682 8.818 8.597 8.762 495,533 +0.07(+0.86%)
Oct 31, 2017 8.741 8.775 8.672 8.687 188,375 -0.07(-0.82%)
Oct 30, 2017 8.821 8.836 8.734 8.759 219,528 -0.05(-0.61%)
Oct 27, 2017 8.759 8.818 8.754 8.813 201,483 +0.02(+0.20%)
Oct 26, 2017 8.823 8.867 8.785 8.795 227,680 -0.02(-0.18%)
Oct 25, 2017 8.926 8.963 8.785 8.811 379,585 -0.10(-1.13%)
Oct 24, 2017 8.906 8.937 8.896 8.911 219,058 -0.01(-0.09%)
Oct 23, 2017 9.011 9.022 8.893 8.919 247,776 -0.05(-0.57%)
Oct 20, 2017 9.029 9.040 8.960 8.970 300,951 -0.08(-0.91%)
Oct 19, 2017 9.037 9.081 9.014 9.053 173,620 -0.01(-0.14%)
Oct 18, 2017 9.029 9.089 8.996 9.066 254,417 +0.07(+0.74%)
Oct 17, 2017 8.960 9.029 8.960 8.999 383,143 +0.04(+0.43%)
Oct 16, 2017 8.929 8.968 8.849 8.960 322,612 +0.04(+0.46%)
Oct 13, 2017 8.952 8.961 8.901 8.919 222,759 +0.03(+0.35%)
Oct 12, 2017 8.883 8.950 8.836 8.888 218,262 +0.03(+0.32%)
Oct 11, 2017 8.790 8.942 8.790 8.860 284,619 +0.07(+0.79%)
Oct 10, 2017 8.749 8.818 8.731 8.790 295,921 +0.03(+0.38%)
Oct 09, 2017 8.705 8.759 8.664 8.757 359,657 +0.12(+1.43%)
Oct 06, 2017 8.625 8.669 8.563 8.633 431,471 +0.01(+0.12%)
Oct 05, 2017 8.661 8.697 8.605 8.623 629,708 -0.03(-0.39%)
Oct 04, 2017 8.666 8.682 8.623 8.656 318,604 +0.01(+0.09%)
Oct 03, 2017 8.517 8.656 8.506 8.648 294,562 +0.16(+1.94%)
Oct 02, 2017 8.618 8.690 8.479 8.484 522,153 -0.15(-1.70%)
Sep 29, 2017 8.592 8.651 8.561 8.630 498,908 +0.07(+0.81%)
Sep 28, 2017 8.527 8.625 8.507 8.561 410,579 +0.05(+0.64%)
Sep 27, 2017 8.558 8.560 8.462 8.507 349,792 -0.06(-0.75%)
Sep 26, 2017 8.625 8.653 8.530 8.571 283,065 -0.04(-0.45%)
Sep 25, 2017 8.600 8.646 8.581 8.610 207,115 +0.04(+0.45%)
Sep 22, 2017 8.636 8.656 8.535 8.571 205,553 -0.05(-0.60%)
Sep 21, 2017 8.620 8.641 8.561 8.623 213,189 +0.00(+0.00%)
Sep 20, 2017 8.664 8.700 8.569 8.623 346,731 -0.02(-0.24%)
Sep 19, 2017 8.641 8.690 8.628 8.643 268,730 +0.05(+0.54%)
Sep 18, 2017 8.610 8.674 8.574 8.597 732,240 +0.03(+0.33%)
Sep 15, 2017 8.893 8.893 8.507 8.569 738,008 -0.29(-3.28%)
Sep 14, 2017 8.898 8.932 8.823 8.860 249,178 +0.00(+0.00%)
Sep 13, 2017 8.942 8.942 8.821 8.859 263,545 -0.08(-0.87%)
Sep 12, 2017 9.161 9.161 8.908 8.937 288,561 -0.23(-2.53%)
Sep 11, 2017 9.230 9.269 9.138 9.169 221,303 -0.05(-0.59%)
Sep 08, 2017 9.163 9.223 9.139 9.223 156,134 +0.06(+0.67%)
Sep 07, 2017 9.055 9.184 9.055 9.161 201,670 +0.12(+1.34%)
Sep 06, 2017 8.960 9.099 8.914 9.040 164,939 +0.10(+1.09%)
Sep 05, 2017 8.947 8.978 8.911 8.942 189,109 +0.01(+0.06%)
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.