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

Brookfield Renewable (NY: BEP )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2018 8.652 8.652 8.492 8.508 405,172 -0.15(-1.72%)
Feb 27, 2018 8.795 8.823 8.635 8.657 425,201 +0.13(+1.51%)
Feb 26, 2018 8.584 8.656 8.494 8.528 770,351 -0.00(-0.03%)
Feb 23, 2018 8.518 8.589 8.483 8.531 280,263 +0.08(+0.98%)
Feb 22, 2018 8.430 8.448 360,986 -0.07(-0.84%)
Feb 21, 2018 8.635 8.635 8.506 8.520 294,908 -0.11(-1.33%)
Feb 20, 2018 8.648 8.651 8.555 8.635 705,227 -0.01(-0.15%)
Feb 16, 2018 8.648 8.648 8.648 0 +0.00(+0.00%)
Feb 15, 2018 8.595 8.669 8.560 8.648 396,929 +0.11(+1.25%)
Feb 14, 2018 8.581 8.648 8.512 8.542 299,478 -0.05(-0.56%)
Feb 13, 2018 8.568 8.595 8.486 8.589 347,634 +0.05(+0.56%)
Feb 12, 2018 8.624 8.659 8.464 8.542 487,134 -0.01(-0.06%)
Feb 09, 2018 8.520 8.560 8.342 8.547 599,452 +0.03(+0.31%)
Feb 08, 2018 8.621 8.637 8.511 8.520 370,622 -0.02(-0.19%)
Feb 07, 2018 8.704 8.770 8.510 8.536 781,197 +0.03(+0.31%)
Feb 06, 2018 8.510 8.663 8.440 8.510 927,778 +0.06(+0.76%)
Feb 05, 2018 8.496 8.542 8.361 8.446 470,520 -0.11(-1.28%)
Feb 02, 2018 8.757 8.797 8.499 8.555 487,266 -0.29(-3.31%)
Feb 01, 2018 8.850 8.858 8.733 8.848 273,942 -0.05(-0.57%)
Jan 31, 2018 8.770 8.903 8.770 8.898 390,762 +0.15(+1.67%)
Jan 30, 2018 8.856 8.856 8.688 8.752 291,507 -0.14(-1.56%)
Jan 29, 2018 8.951 9.026 8.853 8.890 364,466 -0.07(-0.83%)
Jan 26, 2018 8.909 8.983 8.901 8.965 417,722 +0.05(+0.54%)
Jan 25, 2018 8.922 8.978 8.880 8.917 130,322 -0.02(-0.18%)
Jan 24, 2018 8.954 8.970 8.840 8.933 510,363 +0.05(+0.57%)
Jan 23, 2018 8.816 8.887 8.781 8.882 437,076 +0.06(+0.69%)
Jan 22, 2018 8.885 8.898 8.813 8.821 241,878 -0.02(-0.18%)
Jan 19, 2018 8.898 8.911 8.826 8.837 278,387 -0.06(-0.66%)
Jan 18, 2018 8.941 8.941 8.869 8.895 213,902 -0.04(-0.48%)
Jan 17, 2018 8.845 8.989 8.794 8.938 634,508 +0.11(+1.21%)
Jan 16, 2018 8.901 8.942 8.813 8.832 528,090 -0.02(-0.27%)
Jan 12, 2018 8.856 8.856 8.856 0 +0.01(+0.15%)
Jan 11, 2018 8.901 8.934 8.829 8.842 217,480 -0.06(-0.72%)
Jan 10, 2018 9.154 9.154 8.874 8.906 609,242 -0.23(-2.51%)
Jan 09, 2018 9.114 9.188 9.071 9.135 185,642 +0.02(+0.20%)
Jan 08, 2018 9.180 9.199 9.034 9.116 210,362 -0.05(-0.58%)
Jan 05, 2018 9.170 9.239 9.139 9.170 316,190 +0.05(+0.53%)
Jan 04, 2018 9.313 9.313 9.100 9.122 317,325 -0.12(-1.30%)
Jan 03, 2018 9.335 9.335 9.199 9.241 282,908 -0.05(-0.54%)
Jan 02, 2018 9.337 9.337 9.207 9.292 250,705 +0.00(+0.03%)
Dec 29, 2017 9.289 9.289 9.289 0 +0.02(+0.20%)
Dec 28, 2017 9.186 9.271 9.154 9.271 160,887 +0.10(+1.13%)
Dec 27, 2017 9.172 9.223 9.154 9.167 238,740 +0.08(+0.91%)
Dec 26, 2017 9.106 9.147 9.071 9.084 58,299 +0.00(+0.03%)
Dec 22, 2017 9.047 9.094 9.005 9.082 363,343 +0.02(+0.18%)
Dec 21, 2017 9.108 9.178 9.063 9.066 211,700 -0.02(-0.23%)
Dec 20, 2017 9.263 9.263 9.079 9.087 341,283 -0.10(-1.13%)
Dec 19, 2017 9.313 9.320 9.175 9.191 302,330 -0.11(-1.14%)
Dec 18, 2017 9.172 9.404 9.148 9.297 393,321 +0.15(+1.69%)
Dec 15, 2017 9.209 9.228 9.107 9.143 555,047 -0.07(-0.81%)
Dec 14, 2017 9.092 9.263 9.039 9.217 288,128 +0.15(+1.61%)
Dec 13, 2017 8.869 9.138 8.869 9.071 356,789 +0.19(+2.19%)
Dec 12, 2017 8.768 8.898 8.733 8.877 255,824 +0.11(+1.24%)
Dec 11, 2017 8.675 8.792 8.675 8.768 188,272 +0.08(+0.92%)
Dec 08, 2017 8.597 8.741 8.579 8.688 403,641 +0.10(+1.15%)
Dec 07, 2017 8.547 8.605 8.544 8.589 189,584 -0.00(-0.03%)
Dec 06, 2017 8.736 8.736 8.579 8.592 216,781 -0.13(-1.43%)
Dec 05, 2017 8.656 8.800 8.651 8.717 278,838 +0.03(+0.37%)
Dec 04, 2017 8.816 8.829 8.680 8.685 299,286 -0.13(-1.48%)
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.