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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 29, 2019 10.19 10.26 10.11 10.25 485,773 +0.14(+1.36%)
Mar 28, 2019 10.20 10.22 10.06 10.12 353,137 -0.10(-0.94%)
Mar 27, 2019 10.17 10.21 10.13 10.21 481,492 +0.07(+0.66%)
Mar 26, 2019 10.08 10.20 10.08 10.14 356,904 +0.06(+0.60%)
Mar 25, 2019 10.01 10.10 10.01 10.08 480,239 +0.04(+0.35%)
Mar 22, 2019 10.08 10.11 10.00 10.05 378,897 -0.03(-0.32%)
Mar 21, 2019 10.07 10.12 10.05 10.08 322,455 +0.01(+0.13%)
Mar 20, 2019 10.10 10.14 9.981 10.07 514,916 +0.00(+0.00%)
Mar 19, 2019 10.09 10.15 10.06 10.07 473,400 -0.02(-0.19%)
Mar 18, 2019 10.10 10.13 10.00 10.09 464,257 +0.03(+0.26%)
Mar 15, 2019 10.04 10.13 10.02 10.06 472,686 +0.04(+0.42%)
Mar 14, 2019 9.949 10.05 9.946 10.02 511,526 +0.06(+0.58%)
Mar 13, 2019 9.926 9.991 9.917 9.962 562,403 +0.04(+0.36%)
Mar 12, 2019 9.901 9.939 9.875 9.926 444,982 +0.03(+0.26%)
Mar 11, 2019 9.869 9.942 9.849 9.901 437,769 +0.03(+0.29%)
Mar 08, 2019 9.792 9.872 9.762 9.872 460,222 +0.08(+0.85%)
Mar 07, 2019 9.788 9.918 9.750 9.788 627,859 +0.01(+0.07%)
Mar 06, 2019 9.695 9.801 9.644 9.782 474,359 +0.09(+0.96%)
Mar 05, 2019 9.699 9.772 9.638 9.689 458,247 -0.00(-0.03%)
Mar 04, 2019 9.660 9.692 9.583 9.692 1,028,135 +0.07(+0.77%)
Mar 01, 2019 9.657 9.666 9.580 9.618 783,967 -0.04(-0.40%)
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%)
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.