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 (%)
Nov 30, 2017 8.897 8.946 8.810 8.932 581,672 +0.04(+0.40%)
Nov 29, 2017 8.946 8.954 8.894 8.897 342,916 +0.15(+1.67%)
Nov 28, 2017 8.803 8.803 8.740 8.751 268,893 -0.03(-0.39%)
Nov 27, 2017 8.895 8.900 8.777 8.785 212,115 -0.06(-0.71%)
Nov 24, 2017 8.876 8.884 8.840 8.848 91,698 -0.03(-0.32%)
Nov 22, 2017 8.842 8.895 8.837 8.876 110,162 +0.06(+0.68%)
Nov 21, 2017 8.803 8.858 8.795 8.816 195,503 +0.02(+0.18%)
Nov 20, 2017 8.861 8.866 8.772 8.800 250,562 -0.05(-0.56%)
Nov 17, 2017 8.850 8.850 8.806 8.850 219,799 +0.01(+0.06%)
Nov 16, 2017 8.863 8.869 8.827 8.845 252,922 +0.02(+0.21%)
Nov 15, 2017 8.840 9.118 8.798 8.827 340,719 -0.02(-0.21%)
Nov 14, 2017 8.869 8.892 8.829 8.845 284,322 -0.04(-0.41%)
Nov 13, 2017 8.955 8.955 8.869 8.882 199,717 -0.05(-0.53%)
Nov 10, 2017 8.903 8.981 8.861 8.929 230,739 +0.02(+0.18%)
Nov 09, 2017 8.939 8.939 8.818 8.913 244,720 +0.01(+0.12%)
Nov 08, 2017 8.905 8.926 8.858 8.903 250,791 -0.00(-0.03%)
Nov 07, 2017 8.871 8.911 8.811 8.905 237,150 +0.04(+0.47%)
Nov 06, 2017 8.814 8.913 8.774 8.863 392,937 +0.07(+0.75%)
Nov 03, 2017 8.719 8.815 8.672 8.798 209,468 +0.10(+1.21%)
Nov 02, 2017 8.790 8.845 8.654 8.693 620,184 -0.23(-2.59%)
Nov 01, 2017 8.842 8.981 8.756 8.924 486,538 +0.08(+0.86%)
Oct 31, 2017 8.903 8.937 8.832 8.848 184,955 -0.07(-0.82%)
Oct 30, 2017 8.984 9.000 8.896 8.921 215,543 -0.06(-0.61%)
Oct 27, 2017 8.921 8.981 8.916 8.976 197,826 +0.02(+0.20%)
Oct 26, 2017 8.987 9.031 8.947 8.958 223,547 -0.02(-0.18%)
Oct 25, 2017 9.092 9.128 8.947 8.974 372,695 -0.10(-1.13%)
Oct 24, 2017 9.071 9.102 9.060 9.076 215,081 -0.01(-0.09%)
Oct 23, 2017 9.178 9.189 9.057 9.084 243,278 -0.05(-0.57%)
Oct 20, 2017 9.196 9.207 9.126 9.136 295,488 -0.08(-0.91%)
Oct 19, 2017 9.204 9.249 9.181 9.220 170,468 -0.01(-0.14%)
Oct 18, 2017 9.196 9.257 9.162 9.233 249,799 +0.07(+0.74%)
Oct 17, 2017 9.126 9.196 9.126 9.165 376,188 +0.04(+0.43%)
Oct 16, 2017 9.094 9.133 9.013 9.126 316,755 +0.04(+0.46%)
Oct 13, 2017 9.118 9.127 9.065 9.084 218,716 +0.03(+0.35%)
Oct 12, 2017 9.047 9.115 9.000 9.052 214,300 +0.03(+0.32%)
Oct 11, 2017 8.953 9.107 8.953 9.023 279,452 +0.07(+0.79%)
Oct 10, 2017 8.911 8.981 8.892 8.953 290,550 +0.03(+0.38%)
Oct 09, 2017 8.866 8.921 8.824 8.918 353,128 +0.13(+1.43%)
Oct 06, 2017 8.785 8.829 8.722 8.793 423,639 +0.01(+0.12%)
Oct 05, 2017 8.821 8.858 8.764 8.782 618,277 -0.03(-0.39%)
Oct 04, 2017 8.827 8.842 8.782 8.816 312,820 +0.01(+0.09%)
Oct 03, 2017 8.675 8.816 8.664 8.808 289,215 +0.17(+1.94%)
Oct 02, 2017 8.777 8.850 8.636 8.640 512,675 -0.15(-1.70%)
Sep 29, 2017 8.751 8.811 8.719 8.790 489,851 +0.07(+0.81%)
Sep 28, 2017 8.685 8.785 8.664 8.719 403,126 +0.06(+0.64%)
Sep 27, 2017 8.717 8.718 8.618 8.664 343,442 -0.07(-0.75%)
Sep 26, 2017 8.785 8.813 8.688 8.730 277,927 -0.04(-0.45%)
Sep 25, 2017 8.758 8.806 8.740 8.769 203,355 +0.04(+0.45%)
Sep 22, 2017 8.795 8.816 8.693 8.730 201,822 -0.05(-0.60%)
Sep 21, 2017 8.779 8.800 8.719 8.782 209,319 +0.00(+0.00%)
Sep 20, 2017 8.824 8.861 8.727 8.782 340,437 -0.02(-0.24%)
Sep 19, 2017 8.800 8.850 8.787 8.803 263,852 +0.05(+0.54%)
Sep 18, 2017 8.769 8.834 8.732 8.756 718,948 +0.03(+0.33%)
Sep 15, 2017 9.057 9.057 8.664 8.727 724,611 -0.30(-3.28%)
Sep 14, 2017 9.063 9.097 8.987 9.023 244,655 +0.00(+0.00%)
Sep 13, 2017 9.107 9.107 8.984 9.023 258,761 -0.08(-0.87%)
Sep 12, 2017 9.330 9.330 9.073 9.102 283,323 -0.24(-2.53%)
Sep 11, 2017 9.401 9.440 9.307 9.338 217,286 -0.06(-0.59%)
Sep 08, 2017 9.333 9.393 9.308 9.393 153,300 +0.06(+0.67%)
Sep 07, 2017 9.223 9.354 9.223 9.330 198,009 +0.12(+1.34%)
Sep 06, 2017 9.126 9.267 9.078 9.207 161,945 +0.10(+1.09%)
Sep 05, 2017 9.113 9.144 9.076 9.107 185,676 +0.01(+0.06%)
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.