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, 2017 9.071 9.114 9.013 9.097 151,877 +0.03(+0.35%)
Aug 30, 2017 9.165 9.170 9.034 9.065 190,939 -0.09(-1.03%)
Aug 29, 2017 9.204 9.204 9.115 9.160 410,852 +0.11(+1.26%)
Aug 28, 2017 9.099 9.120 9.026 9.046 325,408 +0.05(+0.51%)
Aug 25, 2017 8.957 9.082 8.893 9.000 266,310 +0.02(+0.23%)
Aug 24, 2017 8.926 9.036 8.896 8.980 229,514 +0.09(+1.06%)
Aug 23, 2017 8.863 8.972 8.835 8.886 130,378 +0.02(+0.20%)
Aug 22, 2017 8.888 8.942 8.832 8.868 179,675 +0.02(+0.20%)
Aug 21, 2017 8.878 8.975 8.817 8.850 265,846 -0.02(-0.26%)
Aug 18, 2017 8.814 8.873 8.784 8.873 141,637 +0.09(+1.04%)
Aug 17, 2017 8.743 8.873 8.743 8.781 133,216 +0.04(+0.47%)
Aug 16, 2017 8.641 8.741 8.613 8.741 121,548 +0.10(+1.15%)
Aug 15, 2017 8.494 8.641 8.461 8.641 256,304 +0.13(+1.59%)
Aug 14, 2017 8.504 8.563 8.461 8.507 205,754 +0.02(+0.18%)
Aug 11, 2017 8.456 8.524 8.384 8.491 220,554 -0.04(-0.48%)
Aug 10, 2017 8.563 8.588 8.387 8.532 1,026,441 -0.04(-0.47%)
Aug 09, 2017 8.555 8.573 8.512 8.573 277,824 -0.03(-0.38%)
Aug 08, 2017 8.748 8.748 8.550 8.606 543,023 -0.30(-3.37%)
Aug 07, 2017 8.675 8.906 8.619 8.906 450,717 +0.28(+3.21%)
Aug 04, 2017 8.575 8.659 8.550 8.629 187,389 +0.04(+0.47%)
Aug 03, 2017 8.583 8.636 8.537 8.588 185,456 +0.03(+0.33%)
Aug 02, 2017 8.517 8.570 8.505 8.560 157,125 +0.04(+0.45%)
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.