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 (%)
Sep 28, 2018 9.125 9.141 9.061 9.122 690,887 +0.02(+0.17%)
Sep 27, 2018 9.085 9.152 9.067 9.107 399,554 +0.02(+0.27%)
Sep 26, 2018 9.170 9.210 9.079 9.082 535,815 -0.05(-0.59%)
Sep 25, 2018 9.119 9.146 9.085 9.137 283,515 +0.02(+0.17%)
Sep 24, 2018 9.366 9.405 9.110 9.122 616,918 -0.24(-2.61%)
Sep 21, 2018 9.544 9.544 9.351 9.366 986,271 -0.12(-1.24%)
Sep 20, 2018 9.505 9.520 9.411 9.484 319,784 -0.01(-0.13%)
Sep 19, 2018 9.502 9.517 9.426 9.496 393,998 -0.00(-0.03%)
Sep 18, 2018 9.481 9.547 9.447 9.499 458,849 +0.07(+0.74%)
Sep 17, 2018 9.393 9.441 9.333 9.429 663,659 +0.08(+0.87%)
Sep 14, 2018 9.411 9.411 9.297 9.348 222,781 -0.02(-0.19%)
Sep 13, 2018 9.339 9.381 9.291 9.366 255,077 +0.05(+0.52%)
Sep 12, 2018 9.227 9.339 9.227 9.318 294,455 +0.08(+0.88%)
Sep 11, 2018 9.245 9.245 9.167 9.236 250,164 -0.01(-0.07%)
Sep 10, 2018 9.297 9.324 9.191 9.242 283,137 -0.04(-0.42%)
Sep 07, 2018 9.291 9.291 9.185 9.281 296,378 -0.03(-0.29%)
Sep 06, 2018 9.285 9.324 9.188 9.309 287,305 +0.05(+0.49%)
Sep 05, 2018 9.200 9.281 9.134 9.263 454,391 +0.08(+0.89%)
Sep 04, 2018 9.206 9.239 9.107 9.182 495,356 -0.10(-1.07%)
Aug 31, 2018 9.281 9.281 9.281 0 -0.09(-0.93%)
Aug 30, 2018 9.472 9.502 9.351 9.369 677,251 +0.07(+0.71%)
Aug 29, 2018 9.320 9.338 9.262 9.303 578,856 +0.01(+0.13%)
Aug 28, 2018 9.288 9.311 9.245 9.291 363,620 +0.03(+0.38%)
Aug 27, 2018 9.326 9.326 9.218 9.256 544,521 -0.02(-0.25%)
Aug 24, 2018 9.259 9.329 9.233 9.279 382,153 +0.05(+0.50%)
Aug 23, 2018 9.233 9.285 9.195 9.233 372,184 -0.03(-0.35%)
Aug 22, 2018 9.233 9.265 9.183 9.265 430,331 +0.06(+0.66%)
Aug 21, 2018 9.210 9.218 9.131 9.204 433,596 +0.04(+0.48%)
Aug 20, 2018 9.157 9.195 9.111 9.160 386,865 +0.02(+0.25%)
Aug 17, 2018 9.041 9.137 9.006 9.137 325,449 +0.16(+1.78%)
Aug 16, 2018 8.954 9.047 8.910 8.977 455,584 +0.05(+0.59%)
Aug 15, 2018 9.096 9.096 8.878 8.924 832,284 -0.14(-1.51%)
Aug 14, 2018 9.052 9.111 8.997 9.061 507,855 +0.03(+0.32%)
Aug 13, 2018 9.102 9.108 8.971 9.032 657,163 -0.01(-0.10%)
Aug 10, 2018 9.020 9.061 9.003 9.041 430,954 -0.01(-0.13%)
Aug 09, 2018 9.035 9.128 9.000 9.052 625,732 +0.04(+0.45%)
Aug 08, 2018 8.948 9.055 8.904 9.012 991,809 +0.12(+1.31%)
Aug 07, 2018 8.860 8.936 8.779 8.895 1,300,522 +0.05(+0.53%)
Aug 06, 2018 8.962 8.962 8.805 8.849 300,217 +0.03(+0.30%)
Aug 03, 2018 8.869 8.869 8.802 8.823 329,573 -0.03(-0.33%)
Aug 02, 2018 8.875 8.907 8.828 8.852 286,330 -0.04(-0.43%)
Aug 01, 2018 8.872 8.907 8.779 8.890 360,052 +0.06(+0.63%)
Jul 31, 2018 8.773 8.887 8.744 8.834 312,335 +0.05(+0.53%)
Jul 30, 2018 8.869 8.869 8.738 8.788 294,894 -0.01(-0.13%)
Jul 27, 2018 8.948 8.948 8.729 8.799 356,379 -0.09(-0.98%)
Jul 26, 2018 8.852 8.907 8.788 8.887 389,759 +0.04(+0.43%)
Jul 25, 2018 8.863 8.865 8.782 8.849 306,771 +0.05(+0.53%)
Jul 24, 2018 8.852 8.867 8.788 8.802 351,715 -0.08(-0.85%)
Jul 23, 2018 8.948 8.948 8.853 8.878 208,785 -0.03(-0.33%)
Jul 20, 2018 8.852 8.924 8.852 8.907 304,905 +0.10(+1.16%)
Jul 19, 2018 8.837 8.837 8.791 8.805 315,331 -0.04(-0.43%)
Jul 18, 2018 8.820 8.852 8.788 8.843 339,089 +0.01(+0.10%)
Jul 17, 2018 8.855 8.895 8.830 8.834 262,579 -0.08(-0.85%)
Jul 16, 2018 8.927 8.932 8.866 8.910 326,844 +0.02(+0.23%)
Jul 13, 2018 8.872 8.904 8.831 8.890 262,332 +0.04(+0.43%)
Jul 12, 2018 8.802 8.872 8.788 8.852 371,541 +0.07(+0.80%)
Jul 11, 2018 8.852 8.852 8.732 8.782 328,167 -0.07(-0.82%)
Jul 10, 2018 8.930 8.930 8.847 8.855 346,742 -0.05(-0.52%)
Jul 09, 2018 8.959 9.000 8.884 8.901 352,007 -0.02(-0.20%)
Jul 06, 2018 8.904 8.945 8.881 8.919 329,322 +0.02(+0.23%)
Jul 05, 2018 8.930 8.933 8.831 8.898 260,091 +0.07(+0.76%)
Jul 03, 2018 8.831 8.831 8.831 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.