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, 2019 9.583 9.721 9.561 9.657 926,721 +0.07(+0.77%)
Feb 27, 2019 9.711 9.711 9.535 9.583 825,422 +0.20(+2.13%)
Feb 26, 2019 9.315 9.402 9.266 9.383 893,991 +0.10(+1.10%)
Feb 25, 2019 9.334 9.334 9.238 9.281 839,027 +0.03(+0.30%)
Feb 22, 2019 9.275 9.275 9.192 9.254 572,082 +0.06(+0.67%)
Feb 21, 2019 9.195 9.263 9.109 9.192 689,054 -0.00(-0.03%)
Feb 20, 2019 9.284 9.355 9.180 9.195 808,588 -0.03(-0.33%)
Feb 19, 2019 9.235 9.291 9.143 9.226 1,099,169 +0.14(+1.49%)
Feb 15, 2019 9.016 9.127 8.994 9.090 604,837 +0.08(+0.92%)
Feb 14, 2019 8.936 9.041 8.883 9.007 641,789 +0.08(+0.90%)
Feb 13, 2019 9.016 9.016 8.914 8.927 984,149 -0.02(-0.28%)
Feb 12, 2019 9.028 9.028 8.917 8.951 1,688,232 -0.00(-0.03%)
Feb 11, 2019 9.050 9.084 8.936 8.954 888,575 -0.08(-0.85%)
Feb 08, 2019 8.954 9.087 8.874 9.031 1,157,460 +0.30(+3.39%)
Feb 07, 2019 8.828 8.859 8.671 8.735 811,759 -0.08(-0.91%)
Feb 06, 2019 8.896 8.896 8.803 8.816 611,472 -0.08(-0.90%)
Feb 05, 2019 8.930 8.961 8.880 8.896 512,253 -0.02(-0.28%)
Feb 04, 2019 8.942 8.957 8.893 8.920 426,535 -0.02(-0.21%)
Feb 01, 2019 8.893 8.970 8.893 8.939 469,924 +0.05(+0.52%)
Jan 31, 2019 8.967 8.967 8.871 8.893 608,612 -0.07(-0.79%)
Jan 30, 2019 9.016 9.016 8.924 8.964 551,079 +0.01(+0.07%)
Jan 29, 2019 8.954 8.979 8.883 8.957 568,946 +0.00(+0.03%)
Jan 28, 2019 8.988 8.994 8.902 8.954 636,175 -0.02(-0.24%)
Jan 25, 2019 8.893 8.976 8.850 8.976 438,790 +0.14(+1.61%)
Jan 24, 2019 8.803 8.856 8.766 8.834 411,779 +0.03(+0.39%)
Jan 23, 2019 8.779 8.806 8.671 8.800 330,017 +0.02(+0.28%)
Jan 22, 2019 8.788 8.791 8.717 8.776 522,553 -0.02(-0.18%)
Jan 18, 2019 8.729 8.816 8.683 8.791 533,489 +0.06(+0.74%)
Jan 17, 2019 8.680 8.751 8.661 8.726 462,095 +0.04(+0.43%)
Jan 16, 2019 8.723 8.757 8.609 8.689 560,857 -0.01(-0.14%)
Jan 15, 2019 8.702 8.705 8.544 8.702 501,418 +0.06(+0.71%)
Jan 14, 2019 8.760 8.760 8.628 8.640 487,317 -0.10(-1.13%)
Jan 11, 2019 8.788 8.794 8.705 8.739 534,786 -0.05(-0.53%)
Jan 10, 2019 8.803 8.810 8.714 8.785 473,329 -0.01(-0.14%)
Jan 09, 2019 8.751 8.797 8.634 8.797 460,941 +0.12(+1.42%)
Jan 08, 2019 8.751 8.751 8.569 8.674 688,732 +0.05(+0.61%)
Jan 07, 2019 8.594 8.720 8.541 8.621 672,131 +0.07(+0.87%)
Jan 04, 2019 8.393 8.547 8.313 8.547 788,396 +0.27(+3.20%)
Jan 03, 2019 8.159 8.332 8.119 8.282 846,444 +0.17(+2.05%)
Jan 02, 2019 7.986 8.190 7.986 8.116 1,319,563 +0.13(+1.62%)
Dec 31, 2018 8.014 8.106 7.943 7.986 1,437,988 +0.11(+1.37%)
Dec 28, 2018 7.832 7.965 7.804 7.878 872,392 +0.09(+1.15%)
Dec 27, 2018 7.851 7.854 7.572 7.789 881,188 -0.03(-0.43%)
Dec 26, 2018 7.625 7.829 7.595 7.823 633,772 +0.24(+3.13%)
Dec 24, 2018 7.773 7.773 7.558 7.585 646,997 -0.18(-2.26%)
Dec 21, 2018 7.866 7.925 7.752 7.761 738,452 -0.14(-1.72%)
Dec 20, 2018 7.863 8.005 7.863 7.897 1,098,319 -0.07(-0.93%)
Dec 19, 2018 8.045 8.088 7.946 7.971 792,145 -0.07(-0.84%)
Dec 18, 2018 8.113 8.134 8.005 8.039 1,234,040 -0.09(-1.14%)
Dec 17, 2018 8.356 8.402 8.100 8.131 777,120 -0.27(-3.16%)
Dec 14, 2018 8.319 8.433 8.267 8.396 505,598 +0.06(+0.74%)
Dec 13, 2018 8.325 8.377 8.285 8.335 510,424 +0.01(+0.11%)
Dec 12, 2018 8.365 8.455 8.319 8.325 911,929 -0.02(-0.22%)
Dec 11, 2018 8.412 8.461 8.335 8.344 435,790 -0.03(-0.40%)
Dec 10, 2018 8.495 8.550 8.359 8.378 701,322 -0.14(-1.63%)
Dec 07, 2018 8.640 8.689 8.504 8.517 546,137 -0.09(-1.07%)
Dec 06, 2018 8.606 8.628 8.430 8.609 1,185,348 -0.21(-2.34%)
Dec 04, 2018 8.850 8.951 8.751 8.816 840,286 -0.01(-0.14%)
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.