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 (%)
Apr 30, 2019 10.32 10.34 10.25 10.30 426,212 +0.02(+0.22%)
Apr 29, 2019 10.30 10.33 10.25 10.28 339,889 +0.02(+0.19%)
Apr 26, 2019 10.26 10.27 10.18 10.26 301,347 +0.04(+0.38%)
Apr 25, 2019 10.18 10.25 10.12 10.22 411,916 -0.03(-0.25%)
Apr 24, 2019 10.32 10.33 10.18 10.25 540,776 -0.08(-0.73%)
Apr 23, 2019 10.36 10.39 10.29 10.32 544,062 -0.04(-0.35%)
Apr 22, 2019 10.36 10.39 10.31 10.36 448,102 +0.05(+0.51%)
Apr 18, 2019 10.31 10.31 10.25 10.31 524,681 +0.00(+0.00%)
Apr 17, 2019 10.37 10.37 10.29 10.31 280,427 -0.02(-0.16%)
Apr 16, 2019 10.35 10.35 10.28 10.32 372,725 +0.04(+0.35%)
Apr 15, 2019 10.34 10.34 10.25 10.29 589,023 +0.05(+0.45%)
Apr 12, 2019 10.32 10.33 10.20 10.24 346,626 -0.04(-0.38%)
Apr 11, 2019 10.36 10.36 10.24 10.28 400,914 -0.09(-0.88%)
Apr 10, 2019 10.39 10.46 10.36 10.37 311,783 -0.03(-0.28%)
Apr 09, 2019 10.46 10.49 10.39 10.40 296,844 -0.06(-0.56%)
Apr 08, 2019 10.29 10.48 10.29 10.46 514,983 +0.19(+1.85%)
Apr 05, 2019 10.26 10.31 10.18 10.27 701,206 -0.01(-0.13%)
Apr 04, 2019 10.36 10.36 10.26 10.28 458,201 -0.06(-0.54%)
Apr 03, 2019 10.44 10.47 10.34 10.34 653,444 -0.10(-1.00%)
Apr 02, 2019 10.47 10.51 10.42 10.44 384,403 -0.01(-0.13%)
Apr 01, 2019 10.44 10.48 10.34 10.46 553,635 +0.01(+0.13%)
Mar 29, 2019 10.38 10.45 10.29 10.44 476,955 +0.14(+1.36%)
Mar 28, 2019 10.39 10.41 10.24 10.30 346,727 -0.10(-0.94%)
Mar 27, 2019 10.36 10.40 10.32 10.40 472,751 +0.07(+0.66%)
Mar 26, 2019 10.27 10.38 10.27 10.33 350,426 +0.06(+0.60%)
Mar 25, 2019 10.19 10.29 10.19 10.27 471,521 +0.04(+0.35%)
Mar 22, 2019 10.27 10.29 10.19 10.23 372,019 -0.03(-0.32%)
Mar 21, 2019 10.25 10.30 10.23 10.27 316,601 +0.01(+0.13%)
Mar 20, 2019 10.28 10.33 10.17 10.25 505,569 +0.00(+0.00%)
Mar 19, 2019 10.28 10.34 10.24 10.25 464,806 -0.02(-0.19%)
Mar 18, 2019 10.29 10.32 10.19 10.27 455,830 +0.03(+0.26%)
Mar 15, 2019 10.22 10.32 10.20 10.25 464,106 +0.04(+0.42%)
Mar 14, 2019 10.13 10.24 10.13 10.20 502,241 +0.06(+0.58%)
Mar 13, 2019 10.11 10.18 10.10 10.15 552,194 +0.04(+0.36%)
Mar 12, 2019 10.08 10.12 10.06 10.11 436,905 +0.03(+0.26%)
Mar 11, 2019 10.05 10.13 10.03 10.08 429,822 +0.03(+0.29%)
Mar 08, 2019 9.973 10.05 9.943 10.05 451,868 +0.09(+0.85%)
Mar 07, 2019 9.969 10.10 9.930 9.969 616,462 +0.01(+0.07%)
Mar 06, 2019 9.875 9.982 9.822 9.963 465,748 +0.09(+0.96%)
Mar 05, 2019 9.878 9.953 9.816 9.868 449,928 -0.00(-0.03%)
Mar 04, 2019 9.839 9.871 9.760 9.871 1,009,471 +0.08(+0.77%)
Mar 01, 2019 9.835 9.845 9.757 9.796 769,736 -0.04(-0.40%)
Feb 28, 2019 9.760 9.901 9.737 9.835 909,898 +0.08(+0.77%)
Feb 27, 2019 9.891 9.891 9.711 9.760 810,438 +0.20(+2.13%)
Feb 26, 2019 9.487 9.575 9.437 9.556 877,763 +0.10(+1.10%)
Feb 25, 2019 9.506 9.506 9.409 9.453 823,797 +0.03(+0.30%)
Feb 22, 2019 9.447 9.447 9.362 9.425 561,697 +0.06(+0.67%)
Feb 21, 2019 9.365 9.434 9.277 9.362 676,545 -0.00(-0.03%)
Feb 20, 2019 9.456 9.528 9.349 9.365 793,910 -0.03(-0.33%)
Feb 19, 2019 9.406 9.462 9.312 9.396 1,079,216 +0.14(+1.49%)
Feb 15, 2019 9.183 9.296 9.161 9.258 593,857 +0.08(+0.92%)
Feb 14, 2019 9.101 9.208 9.048 9.173 630,138 +0.08(+0.90%)
Feb 13, 2019 9.183 9.183 9.079 9.092 966,284 -0.03(-0.28%)
Feb 12, 2019 9.195 9.195 9.082 9.117 1,657,586 -0.00(-0.03%)
Feb 11, 2019 9.217 9.252 9.101 9.120 872,445 -0.08(-0.85%)
Feb 08, 2019 9.120 9.255 9.038 9.198 1,136,449 +0.30(+3.39%)
Feb 07, 2019 8.991 9.023 8.831 8.897 797,024 -0.08(-0.91%)
Feb 06, 2019 9.060 9.060 8.966 8.979 600,372 -0.08(-0.90%)
Feb 05, 2019 9.095 9.126 9.045 9.060 502,954 -0.03(-0.28%)
Feb 04, 2019 9.107 9.123 9.057 9.085 418,792 -0.02(-0.21%)
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.