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 (%)
May 31, 2018 9.050 9.073 8.986 8.997 285,563 -0.11(-1.25%)
May 30, 2018 9.137 9.151 9.082 9.111 348,402 +0.17(+1.94%)
May 29, 2018 8.842 8.946 8.823 8.938 445,430 +0.06(+0.73%)
May 25, 2018 8.873 8.873 8.873 0 -0.02(-0.25%)
May 24, 2018 8.842 8.915 8.831 8.896 203,333 +0.00(+0.00%)
May 23, 2018 8.786 8.918 8.750 8.896 195,895 +0.10(+1.15%)
May 22, 2018 8.898 8.940 8.736 8.795 289,124 -0.12(-1.38%)
May 21, 2018 8.842 8.938 8.814 8.918 191,278 +0.09(+1.02%)
May 18, 2018 8.783 8.839 8.736 8.828 385,264 +0.04(+0.45%)
May 17, 2018 8.786 8.789 8.740 8.789 376,465 +0.02(+0.19%)
May 16, 2018 8.713 8.778 8.713 8.772 327,859 +0.05(+0.55%)
May 15, 2018 8.707 8.758 8.637 8.724 368,649 -0.03(-0.29%)
May 14, 2018 8.823 8.823 8.722 8.750 451,169 -0.03(-0.32%)
May 11, 2018 8.811 8.839 8.755 8.778 272,908 +0.00(+0.03%)
May 10, 2018 8.693 8.797 8.693 8.775 220,016 +0.12(+1.43%)
May 09, 2018 8.609 8.671 8.528 8.651 301,144 +0.09(+1.08%)
May 08, 2018 8.640 8.640 8.480 8.559 331,400 -0.08(-0.94%)
May 07, 2018 8.699 8.699 8.609 8.640 320,584 +0.01(+0.10%)
May 04, 2018 8.640 8.677 8.618 8.632 253,610 +0.01(+0.13%)
May 03, 2018 8.626 8.696 8.592 8.620 231,192 +0.02(+0.26%)
May 02, 2018 8.536 8.635 8.514 8.598 320,937 +0.07(+0.86%)
May 01, 2018 8.573 8.573 8.463 8.525 185,970 +0.01(+0.13%)
Apr 30, 2018 8.477 8.553 8.424 8.514 888,481 +0.04(+0.53%)
Apr 27, 2018 8.404 8.471 8.399 8.469 180,281 +0.07(+0.80%)
Apr 26, 2018 8.444 8.446 8.368 8.402 603,684 +0.01(+0.17%)
Apr 25, 2018 8.480 8.480 8.348 8.387 339,650 -0.12(-1.35%)
Apr 24, 2018 8.576 8.576 8.458 8.503 266,859 -0.04(-0.49%)
Apr 23, 2018 8.629 8.629 8.517 8.545 258,255 -0.05(-0.59%)
Apr 20, 2018 8.604 8.699 8.577 8.595 244,066 -0.06(-0.68%)
Apr 19, 2018 8.722 8.733 8.618 8.654 217,971 -0.06(-0.74%)
Apr 18, 2018 8.811 8.817 8.702 8.719 282,377 -0.08(-0.86%)
Apr 17, 2018 8.769 8.834 8.722 8.795 312,871 +0.08(+0.90%)
Apr 16, 2018 8.665 8.766 8.657 8.716 257,115 +0.05(+0.58%)
Apr 13, 2018 8.654 8.702 8.632 8.665 245,306 +0.03(+0.39%)
Apr 12, 2018 8.705 8.710 8.590 8.632 430,229 -0.06(-0.74%)
Apr 11, 2018 8.665 8.713 8.612 8.696 210,109 +0.01(+0.13%)
Apr 10, 2018 8.533 8.693 8.533 8.685 415,676 +0.15(+1.81%)
Apr 09, 2018 8.519 8.609 8.489 8.531 300,332 +0.03(+0.40%)
Apr 06, 2018 8.646 8.646 8.483 8.497 395,581 -0.13(-1.53%)
Apr 05, 2018 8.598 8.665 8.546 8.629 832,443 +0.05(+0.59%)
Apr 04, 2018 8.671 8.671 8.505 8.578 970,050 -0.08(-0.88%)
Apr 03, 2018 8.736 8.744 8.637 8.654 440,546 -0.01(-0.16%)
Apr 02, 2018 8.730 8.803 8.635 8.668 333,281 -0.07(-0.80%)
Mar 29, 2018 8.738 8.738 8.738 0 -0.02(-0.22%)
Mar 28, 2018 8.632 8.817 8.601 8.758 480,552 +0.13(+1.50%)
Mar 27, 2018 8.609 8.699 8.550 8.629 293,303 +0.07(+0.79%)
Mar 26, 2018 8.567 8.573 8.489 8.562 219,810 +0.04(+0.46%)
Mar 23, 2018 8.539 8.657 8.491 8.522 344,905 -0.01(-0.16%)
Mar 22, 2018 8.519 8.581 8.458 8.536 236,468 +0.01(+0.10%)
Mar 21, 2018 8.475 8.640 8.463 8.528 410,945 +0.12(+1.47%)
Mar 20, 2018 8.503 8.545 8.390 8.404 460,260 -0.07(-0.86%)
Mar 19, 2018 8.441 8.486 8.365 8.477 385,314 +0.06(+0.73%)
Mar 16, 2018 8.564 8.564 8.399 8.416 408,487 -0.13(-1.58%)
Mar 15, 2018 8.620 8.620 8.497 8.550 259,178 -0.05(-0.56%)
Mar 14, 2018 8.559 8.609 8.511 8.598 287,396 +0.05(+0.56%)
Mar 13, 2018 8.604 8.604 8.522 8.550 362,393 -0.04(-0.49%)
Mar 12, 2018 8.584 8.649 8.539 8.592 615,579 +0.05(+0.56%)
Mar 09, 2018 8.491 8.573 8.483 8.545 293,239 +0.06(+0.76%)
Mar 08, 2018 8.533 8.553 8.441 8.480 268,487 -0.02(-0.26%)
Mar 07, 2018 8.525 8.446 8.503 238,199 -0.02(-0.20%)
Mar 06, 2018 8.519 8.587 8.497 8.519 365,008 +0.01(+0.10%)
Mar 05, 2018 8.458 8.542 8.413 8.511 493,295 +0.03(+0.36%)
Mar 02, 2018 8.547 8.562 8.463 8.480 329,864 -0.12(-1.37%)
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.