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 (%)
Oct 31, 2017 8.900 8.934 8.829 8.845 185,020 -0.07(-0.82%)
Oct 30, 2017 8.981 8.997 8.893 8.918 215,619 -0.06(-0.61%)
Oct 27, 2017 8.918 8.978 8.913 8.973 197,895 +0.02(+0.20%)
Oct 26, 2017 8.983 9.028 8.944 8.955 223,626 -0.02(-0.18%)
Oct 25, 2017 9.088 9.125 8.944 8.970 372,826 -0.10(-1.13%)
Oct 24, 2017 9.067 9.099 9.057 9.073 215,157 -0.01(-0.09%)
Oct 23, 2017 9.175 9.185 9.054 9.080 243,363 -0.05(-0.57%)
Oct 20, 2017 9.193 9.204 9.122 9.133 295,592 -0.08(-0.91%)
Oct 19, 2017 9.201 9.246 9.177 9.217 170,528 -0.01(-0.14%)
Oct 18, 2017 9.193 9.253 9.159 9.230 249,887 +0.07(+0.74%)
Oct 17, 2017 9.122 9.193 9.122 9.162 376,320 +0.04(+0.43%)
Oct 16, 2017 9.091 9.130 9.010 9.122 316,867 +0.04(+0.46%)
Oct 13, 2017 9.115 9.124 9.062 9.080 218,792 +0.03(+0.35%)
Oct 12, 2017 9.044 9.112 8.997 9.049 214,375 +0.03(+0.32%)
Oct 11, 2017 8.949 9.104 8.949 9.020 279,550 +0.07(+0.79%)
Oct 10, 2017 8.907 8.978 8.889 8.949 290,651 +0.03(+0.38%)
Oct 09, 2017 8.863 8.918 8.821 8.915 353,252 +0.13(+1.43%)
Oct 06, 2017 8.782 8.826 8.719 8.790 423,787 +0.01(+0.12%)
Oct 05, 2017 8.818 8.855 8.761 8.779 618,494 -0.03(-0.39%)
Oct 04, 2017 8.824 8.839 8.779 8.813 312,930 +0.01(+0.09%)
Oct 03, 2017 8.672 8.813 8.661 8.805 289,316 +0.17(+1.94%)
Oct 02, 2017 8.774 8.847 8.633 8.637 512,855 -0.15(-1.70%)
Sep 29, 2017 8.748 8.808 8.716 8.787 490,023 +0.07(+0.81%)
Sep 28, 2017 8.682 8.782 8.661 8.716 403,268 +0.06(+0.64%)
Sep 27, 2017 8.713 8.715 8.615 8.661 343,562 -0.07(-0.75%)
Sep 26, 2017 8.782 8.810 8.685 8.727 278,025 -0.04(-0.45%)
Sep 25, 2017 8.755 8.803 8.737 8.766 203,426 +0.04(+0.45%)
Sep 22, 2017 8.792 8.813 8.690 8.727 201,893 -0.05(-0.60%)
Sep 21, 2017 8.776 8.797 8.716 8.779 209,393 +0.00(+0.00%)
Sep 20, 2017 8.821 8.858 8.724 8.779 340,556 -0.02(-0.24%)
Sep 19, 2017 8.797 8.847 8.784 8.800 263,944 +0.05(+0.54%)
Sep 18, 2017 8.766 8.831 8.729 8.753 719,200 +0.03(+0.33%)
Sep 15, 2017 9.054 9.054 8.661 8.724 724,865 -0.30(-3.28%)
Sep 14, 2017 9.059 9.094 8.983 9.020 244,741 +0.00(+0.00%)
Sep 13, 2017 9.104 9.104 8.981 9.020 258,851 -0.08(-0.87%)
Sep 12, 2017 9.327 9.327 9.070 9.099 283,422 -0.24(-2.53%)
Sep 11, 2017 9.398 9.437 9.303 9.335 217,362 -0.06(-0.59%)
Sep 08, 2017 9.329 9.390 9.305 9.390 153,354 +0.06(+0.67%)
Sep 07, 2017 9.219 9.350 9.219 9.327 198,078 +0.12(+1.34%)
Sep 06, 2017 9.122 9.264 9.075 9.204 162,002 +0.10(+1.09%)
Sep 05, 2017 9.109 9.141 9.073 9.104 185,741 +0.01(+0.06%)
Sep 01, 2017 9.115 9.164 9.078 9.099 127,592 +0.01(+0.06%)
Aug 31, 2017 9.067 9.110 9.010 9.094 151,931 +0.03(+0.35%)
Aug 30, 2017 9.162 9.167 9.031 9.062 191,006 -0.09(-1.03%)
Aug 29, 2017 9.201 9.201 9.112 9.156 410,996 +0.11(+1.26%)
Aug 28, 2017 9.096 9.117 9.022 9.043 325,522 +0.05(+0.51%)
Aug 25, 2017 8.954 9.079 8.890 8.997 266,403 +0.02(+0.23%)
Aug 24, 2017 8.923 9.033 8.893 8.977 229,595 +0.09(+1.06%)
Aug 23, 2017 8.860 8.969 8.832 8.883 130,424 +0.02(+0.20%)
Aug 22, 2017 8.885 8.939 8.829 8.865 179,738 +0.02(+0.20%)
Aug 21, 2017 8.875 8.972 8.814 8.847 265,939 -0.02(-0.26%)
Aug 18, 2017 8.811 8.870 8.781 8.870 141,687 +0.09(+1.04%)
Aug 17, 2017 8.740 8.870 8.740 8.778 133,262 +0.04(+0.47%)
Aug 16, 2017 8.638 8.738 8.610 8.738 121,590 +0.10(+1.15%)
Aug 15, 2017 8.491 8.638 8.458 8.638 256,394 +0.13(+1.59%)
Aug 14, 2017 8.501 8.560 8.458 8.504 205,826 +0.02(+0.18%)
Aug 11, 2017 8.453 8.521 8.381 8.488 220,631 -0.04(-0.48%)
Aug 10, 2017 8.560 8.585 8.384 8.529 1,026,801 -0.04(-0.47%)
Aug 09, 2017 8.552 8.570 8.509 8.570 277,922 -0.03(-0.38%)
Aug 08, 2017 8.745 8.745 8.547 8.603 543,213 -0.30(-3.37%)
Aug 07, 2017 8.671 8.903 8.616 8.903 450,875 +0.28(+3.21%)
Aug 04, 2017 8.572 8.656 8.547 8.626 187,455 +0.04(+0.47%)
Aug 03, 2017 8.580 8.633 8.534 8.585 185,521 +0.03(+0.33%)
Aug 02, 2017 8.514 8.567 8.502 8.557 157,180 +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.