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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2017 8.906 8.948 8.849 8.932 154,685 +0.03(+0.35%)
Aug 30, 2017 8.999 9.004 8.870 8.901 194,469 -0.09(-1.03%)
Aug 29, 2017 9.037 9.037 8.950 8.993 418,448 +0.11(+1.26%)
Aug 28, 2017 8.934 8.954 8.862 8.882 331,424 +0.04(+0.51%)
Aug 25, 2017 8.794 8.917 8.732 8.837 271,233 +0.02(+0.23%)
Aug 24, 2017 8.764 8.872 8.734 8.817 233,757 +0.09(+1.06%)
Aug 23, 2017 8.702 8.809 8.674 8.724 132,789 +0.02(+0.20%)
Aug 22, 2017 8.727 8.779 8.672 8.707 182,997 +0.02(+0.20%)
Aug 21, 2017 8.717 8.812 8.657 8.689 270,761 -0.02(-0.26%)
Aug 18, 2017 8.654 8.712 8.624 8.712 144,256 +0.09(+1.04%)
Aug 17, 2017 8.584 8.712 8.584 8.622 135,679 +0.04(+0.47%)
Aug 16, 2017 8.485 8.582 8.457 8.582 123,795 +0.10(+1.15%)
Aug 15, 2017 8.340 8.485 8.307 8.485 261,043 +0.13(+1.59%)
Aug 14, 2017 8.350 8.407 8.307 8.352 209,558 +0.01(+0.18%)
Aug 11, 2017 8.302 8.370 8.232 8.337 224,632 -0.04(-0.48%)
Aug 10, 2017 8.407 8.432 8.235 8.377 1,045,418 -0.04(-0.47%)
Aug 09, 2017 8.400 8.417 8.357 8.417 282,961 -0.03(-0.38%)
Aug 08, 2017 8.589 8.589 8.395 8.450 553,062 -0.29(-3.37%)
Aug 07, 2017 8.517 8.744 8.462 8.744 459,050 +0.27(+3.21%)
Aug 04, 2017 8.420 8.502 8.395 8.472 190,854 +0.04(+0.47%)
Aug 03, 2017 8.427 8.480 8.382 8.432 188,885 +0.03(+0.33%)
Aug 02, 2017 8.362 8.415 8.351 8.405 160,030 +0.04(+0.45%)
Aug 01, 2017 8.445 8.445 8.337 8.367 155,779 -0.07(-0.86%)
Jul 31, 2017 8.462 8.462 8.385 8.440 147,618 -0.01(-0.18%)
Jul 28, 2017 8.420 8.460 8.290 8.455 245,369 +0.08(+1.01%)
Jul 27, 2017 8.457 8.457 8.350 8.370 270,117 -0.09(-1.09%)
Jul 26, 2017 8.420 8.472 8.397 8.462 194,888 +0.04(+0.50%)
Jul 25, 2017 8.425 8.432 8.340 8.420 240,534 +0.01(+0.18%)
Jul 24, 2017 8.407 8.426 8.357 8.405 252,581 +0.04(+0.45%)
Jul 21, 2017 8.365 8.395 8.321 8.367 268,492 +0.00(+0.06%)
Jul 20, 2017 8.387 8.407 8.350 8.362 169,712 -0.02(-0.30%)
Jul 19, 2017 8.245 8.402 8.245 8.387 234,706 +0.15(+1.85%)
Jul 18, 2017 8.200 8.237 8.182 8.235 145,977 +0.05(+0.67%)
Jul 17, 2017 8.192 8.212 8.140 8.180 142,359 -0.05(-0.64%)
Jul 14, 2017 8.150 8.307 8.150 8.232 232,148 +0.10(+1.23%)
Jul 13, 2017 8.165 8.165 8.112 8.132 184,814 -0.02(-0.31%)
Jul 12, 2017 8.047 8.172 8.007 8.157 254,126 +0.15(+1.94%)
Jul 11, 2017 7.992 8.032 7.980 8.002 203,142 -0.06(-0.81%)
Jul 10, 2017 8.107 8.135 8.042 8.067 215,145 -0.02(-0.22%)
Jul 07, 2017 8.022 8.090 8.022 8.085 178,126 +0.05(+0.68%)
Jul 06, 2017 8.005 8.042 7.962 8.030 210,983 +0.03(+0.41%)
Jul 05, 2017 8.022 8.022 7.895 7.997 254,907 -0.05(-0.65%)
Jul 03, 2017 7.980 8.097 7.970 8.050 107,280 +0.07(+0.88%)
Jun 30, 2017 7.965 7.987 7.950 7.980 219,993 +0.02(+0.22%)
Jun 29, 2017 7.975 7.975 7.910 7.962 392,671 +0.00(+0.03%)
Jun 28, 2017 7.922 7.970 7.862 7.960 1,001,049 -0.29(-3.54%)
Jun 27, 2017 8.292 8.307 8.215 8.252 196,750 +0.02(+0.30%)
Jun 26, 2017 8.237 8.279 8.220 8.227 179,298 +0.01(+0.18%)
Jun 23, 2017 8.247 8.273 8.207 8.212 290,050 -0.06(-0.69%)
Jun 22, 2017 8.245 8.285 8.242 8.270 147,006 +0.04(+0.55%)
Jun 21, 2017 8.245 8.260 8.204 8.225 288,821 -0.03(-0.42%)
Jun 20, 2017 8.197 8.289 8.197 8.260 218,163 -0.02(-0.27%)
Jun 19, 2017 8.397 8.455 8.255 8.282 442,940 -0.20(-2.39%)
Jun 16, 2017 8.135 8.500 8.097 8.485 501,469 +0.35(+4.30%)
Jun 15, 2017 8.002 8.135 7.955 8.135 130,927 +0.10(+1.31%)
Jun 14, 2017 8.070 8.070 7.997 8.030 152,053 +0.00(+0.03%)
Jun 13, 2017 8.045 8.050 8.020 8.027 168,600 +0.05(+0.59%)
Jun 12, 2017 7.975 7.982 7.897 7.980 159,298 +0.07(+0.92%)
Jun 09, 2017 7.897 7.940 7.870 7.907 174,347 +0.03(+0.35%)
Jun 08, 2017 7.895 7.899 7.870 7.880 106,920 -0.02(-0.28%)
Jun 07, 2017 7.962 7.987 7.885 7.902 139,501 -0.07(-0.91%)
Jun 06, 2017 7.970 7.975 7.910 7.975 243,103 +0.04(+0.54%)
Jun 05, 2017 7.940 7.962 7.892 7.932 212,676 +0.01(+0.13%)
Jun 02, 2017 7.925 7.932 7.842 7.922 138,925 +0.01(+0.19%)
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.