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, 2018 9.046 9.070 8.982 8.994 285,664 -0.11(-1.25%)
May 30, 2018 9.134 9.148 9.079 9.107 348,524 +0.17(+1.94%)
May 29, 2018 8.839 8.943 8.819 8.935 445,586 +0.06(+0.73%)
May 25, 2018 8.870 8.870 8.870 0 -0.02(-0.25%)
May 24, 2018 8.839 8.912 8.828 8.892 203,405 +0.00(+0.00%)
May 23, 2018 8.783 8.915 8.747 8.892 195,964 +0.10(+1.15%)
May 22, 2018 8.895 8.937 8.733 8.791 289,226 -0.12(-1.38%)
May 21, 2018 8.839 8.935 8.811 8.915 191,345 +0.09(+1.02%)
May 18, 2018 8.780 8.836 8.733 8.825 385,399 +0.04(+0.45%)
May 17, 2018 8.783 8.786 8.737 8.786 376,597 +0.02(+0.19%)
May 16, 2018 8.710 8.775 8.710 8.769 327,974 +0.05(+0.55%)
May 15, 2018 8.704 8.755 8.634 8.721 368,778 -0.03(-0.29%)
May 14, 2018 8.819 8.819 8.719 8.747 451,327 -0.03(-0.32%)
May 11, 2018 8.808 8.836 8.752 8.775 273,004 +0.00(+0.03%)
May 10, 2018 8.690 8.794 8.690 8.772 220,093 +0.12(+1.43%)
May 09, 2018 8.606 8.668 8.525 8.648 301,249 +0.09(+1.08%)
May 08, 2018 8.637 8.637 8.477 8.556 331,516 -0.08(-0.94%)
May 07, 2018 8.696 8.696 8.606 8.637 320,697 +0.01(+0.10%)
May 04, 2018 8.637 8.674 8.615 8.629 253,699 +0.01(+0.13%)
May 03, 2018 8.623 8.693 8.589 8.617 231,273 +0.02(+0.26%)
May 02, 2018 8.533 8.631 8.511 8.595 321,049 +0.07(+0.86%)
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.