Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.474 8.550 8.421 8.511 888,792 +0.04(+0.53%)
Apr 27, 2018 8.401 8.468 8.396 8.466 180,344 +0.07(+0.80%)
Apr 26, 2018 8.441 8.443 8.365 8.399 603,896 +0.01(+0.17%)
Apr 25, 2018 8.477 8.477 8.345 8.385 339,769 -0.12(-1.35%)
Apr 24, 2018 8.573 8.573 8.455 8.500 266,952 -0.04(-0.49%)
Apr 23, 2018 8.626 8.626 8.514 8.542 258,346 -0.05(-0.59%)
Apr 20, 2018 8.601 8.696 8.574 8.592 244,152 -0.06(-0.68%)
Apr 19, 2018 8.718 8.730 8.615 8.651 218,048 -0.06(-0.74%)
Apr 18, 2018 8.808 8.814 8.699 8.716 282,476 -0.08(-0.86%)
Apr 17, 2018 8.766 8.831 8.718 8.791 312,981 +0.08(+0.90%)
Apr 16, 2018 8.662 8.763 8.654 8.713 257,206 +0.05(+0.58%)
Apr 13, 2018 8.651 8.699 8.629 8.662 245,392 +0.03(+0.39%)
Apr 12, 2018 8.702 8.707 8.587 8.629 430,380 -0.06(-0.74%)
Apr 11, 2018 8.662 8.710 8.609 8.693 210,183 +0.01(+0.13%)
Apr 10, 2018 8.530 8.690 8.530 8.682 415,822 +0.15(+1.81%)
Apr 09, 2018 8.516 8.606 8.486 8.528 300,437 +0.03(+0.40%)
Apr 06, 2018 8.643 8.643 8.480 8.494 395,719 -0.13(-1.53%)
Apr 05, 2018 8.595 8.662 8.543 8.626 832,735 +0.05(+0.59%)
Apr 04, 2018 8.668 8.668 8.502 8.575 970,390 -0.08(-0.88%)
Apr 03, 2018 8.733 8.741 8.634 8.651 440,700 -0.01(-0.16%)
Apr 02, 2018 8.727 8.800 8.631 8.665 333,398 -0.07(-0.80%)
Mar 29, 2018 8.735 8.735 8.735 0 -0.02(-0.22%)
Mar 28, 2018 8.629 8.814 8.598 8.755 480,721 +0.13(+1.50%)
Mar 27, 2018 8.606 8.696 8.547 8.626 293,406 +0.07(+0.79%)
Mar 26, 2018 8.564 8.570 8.486 8.559 219,887 +0.04(+0.46%)
Mar 23, 2018 8.536 8.654 8.488 8.519 345,026 -0.01(-0.16%)
Mar 22, 2018 8.516 8.578 8.455 8.533 236,551 +0.01(+0.10%)
Mar 21, 2018 8.472 8.637 8.460 8.525 411,090 +0.12(+1.47%)
Mar 20, 2018 8.500 8.542 8.387 8.401 460,422 -0.07(-0.86%)
Mar 19, 2018 8.438 8.483 8.362 8.474 385,449 +0.06(+0.73%)
Mar 16, 2018 8.561 8.561 8.396 8.413 408,631 -0.13(-1.58%)
Mar 15, 2018 8.617 8.617 8.494 8.547 259,269 -0.05(-0.55%)
Mar 14, 2018 8.556 8.606 8.508 8.595 287,497 +0.05(+0.56%)
Mar 13, 2018 8.601 8.601 8.519 8.547 362,520 -0.04(-0.49%)
Mar 12, 2018 8.581 8.646 8.536 8.589 615,796 +0.05(+0.56%)
Mar 09, 2018 8.488 8.570 8.480 8.542 293,342 +0.06(+0.76%)
Mar 08, 2018 8.530 8.550 8.438 8.477 268,581 -0.02(-0.26%)
Mar 07, 2018 8.522 8.443 8.500 238,282 -0.02(-0.20%)
Mar 06, 2018 8.516 8.584 8.494 8.516 365,136 +0.01(+0.10%)
Mar 05, 2018 8.455 8.539 8.410 8.508 493,468 +0.03(+0.36%)
Mar 02, 2018 8.544 8.559 8.460 8.477 329,980 -0.12(-1.37%)
Mar 01, 2018 8.721 8.721 8.413 8.595 710,647 -0.06(-0.75%)
Feb 28, 2018 8.805 8.805 8.643 8.660 398,096 -0.15(-1.72%)
Feb 27, 2018 8.951 8.979 8.789 8.811 417,775 +0.13(+1.51%)
Feb 26, 2018 8.737 8.810 8.645 8.680 756,898 -0.00(-0.03%)
Feb 23, 2018 8.669 8.742 8.634 8.683 275,368 +0.08(+0.98%)
Feb 22, 2018 8.580 8.599 354,682 -0.07(-0.84%)
Feb 21, 2018 8.788 8.788 8.658 8.672 289,758 -0.12(-1.33%)
Feb 20, 2018 8.802 8.804 8.707 8.788 692,912 -0.01(-0.15%)
Feb 16, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Feb 15, 2018 8.748 8.823 8.712 8.802 389,997 +0.11(+1.25%)
Feb 14, 2018 8.734 8.802 8.664 8.693 294,248 -0.05(-0.56%)
Feb 13, 2018 8.720 8.748 8.637 8.742 341,563 +0.05(+0.56%)
Feb 12, 2018 8.777 8.813 8.615 8.693 478,627 -0.01(-0.06%)
Feb 09, 2018 8.672 8.712 8.490 8.699 588,984 +0.03(+0.31%)
Feb 08, 2018 8.775 8.791 8.663 8.672 364,150 -0.02(-0.19%)
Feb 07, 2018 8.859 8.926 8.661 8.688 767,555 +0.03(+0.31%)
Feb 06, 2018 8.661 8.817 8.590 8.661 911,575 +0.06(+0.76%)
Feb 05, 2018 8.647 8.693 8.509 8.596 462,303 -0.11(-1.28%)
Feb 02, 2018 8.913 8.953 8.650 8.707 478,756 -0.30(-3.31%)
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.