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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2017 7.862 7.862 7.775 7.837 191,939 -0.01(-0.13%)
May 30, 2017 7.950 7.950 7.840 7.847 483,317 -0.08(-1.04%)
May 26, 2017 7.970 7.970 7.847 7.930 180,067 +0.23(+3.01%)
May 25, 2017 7.773 7.787 7.676 7.698 289,763 -0.08(-0.99%)
May 24, 2017 7.753 7.777 7.683 7.775 321,392 -0.04(-0.56%)
May 23, 2017 7.937 7.946 7.790 7.819 346,131 -0.12(-1.49%)
May 22, 2017 7.819 7.958 7.819 7.937 173,438 +0.12(+1.51%)
May 19, 2017 7.708 7.847 7.683 7.819 234,254 +0.13(+1.63%)
May 18, 2017 7.693 7.729 7.594 7.693 494,714 +0.00(+0.00%)
May 17, 2017 7.659 7.705 7.607 7.693 318,780 -0.00(-0.06%)
May 16, 2017 7.722 7.775 7.664 7.698 350,094 +0.04(+0.50%)
May 15, 2017 7.628 7.659 7.592 7.659 215,289 +0.07(+0.92%)
May 12, 2017 7.592 7.659 7.553 7.589 392,326 -0.01(-0.10%)
May 11, 2017 7.580 7.652 7.572 7.597 303,061 +0.00(+0.00%)
May 10, 2017 7.560 7.616 7.515 7.597 232,090 +0.11(+1.52%)
May 09, 2017 7.551 7.558 7.451 7.483 265,497 -0.03(-0.39%)
May 08, 2017 7.527 7.556 7.442 7.512 265,609 +0.04(+0.48%)
May 05, 2017 7.365 7.551 7.365 7.476 262,640 +0.13(+1.81%)
May 04, 2017 7.363 7.382 7.297 7.343 378,058 -0.02(-0.29%)
May 03, 2017 7.310 7.382 7.297 7.365 493,980 -0.03(-0.39%)
May 02, 2017 7.312 7.411 7.271 7.394 426,023 +0.10(+1.42%)
May 01, 2017 7.346 7.370 7.252 7.290 192,266 -0.06(-0.82%)
Apr 28, 2017 7.384 7.392 7.334 7.351 185,696 -0.03(-0.36%)
Apr 27, 2017 7.372 7.394 7.343 7.377 204,291 +0.01(+0.16%)
Apr 26, 2017 7.406 7.406 7.336 7.365 156,123 -0.04(-0.49%)
Apr 25, 2017 7.408 7.437 7.363 7.401 161,326 -0.02(-0.32%)
Apr 24, 2017 7.481 7.481 7.408 7.425 242,610 +0.01(+0.10%)
Apr 21, 2017 7.464 7.478 7.370 7.418 277,008 -0.01(-0.16%)
Apr 20, 2017 7.445 7.461 7.377 7.430 101,323 +0.00(+0.06%)
Apr 19, 2017 7.544 7.544 7.392 7.425 408,666 -0.13(-1.72%)
Apr 18, 2017 7.531 7.621 7.529 7.556 308,002 +0.03(+0.35%)
Apr 17, 2017 7.437 7.531 7.437 7.529 340,224 +0.09(+1.23%)
Apr 13, 2017 7.478 7.493 7.420 7.437 152,869 -0.03(-0.36%)
Apr 12, 2017 7.440 7.471 7.418 7.464 179,101 +0.05(+0.62%)
Apr 11, 2017 7.346 7.423 7.346 7.418 185,256 +0.05(+0.65%)
Apr 10, 2017 7.348 7.401 7.288 7.370 347,664 +0.09(+1.29%)
Apr 07, 2017 7.237 7.300 7.230 7.276 132,491 +0.04(+0.57%)
Apr 06, 2017 7.172 7.240 7.145 7.235 122,037 +0.07(+0.91%)
Apr 05, 2017 7.155 7.174 7.124 7.170 164,149 +0.07(+1.02%)
Apr 04, 2017 7.035 7.137 7.015 7.097 291,036 +0.02(+0.31%)
Apr 03, 2017 7.131 7.155 7.047 7.076 206,625 -0.10(-1.35%)
Mar 31, 2017 7.153 7.225 7.153 7.172 270,106 +0.05(+0.64%)
Mar 30, 2017 7.170 7.174 7.112 7.126 157,728 -0.02(-0.24%)
Mar 29, 2017 7.085 7.148 7.054 7.143 150,167 +0.07(+0.99%)
Mar 28, 2017 7.100 7.141 7.037 7.073 354,529 +0.02(+0.24%)
Mar 27, 2017 7.035 7.107 6.996 7.056 133,473 +0.03(+0.48%)
Mar 24, 2017 6.955 7.063 6.948 7.022 175,001 +0.07(+0.97%)
Mar 23, 2017 6.945 7.008 6.945 6.955 108,034 +0.00(+0.03%)
Mar 22, 2017 6.827 6.952 6.808 6.952 138,187 +0.09(+1.30%)
Mar 21, 2017 6.962 6.962 6.851 6.863 213,179 -0.03(-0.49%)
Mar 20, 2017 6.936 6.950 6.857 6.897 181,045 -0.05(-0.69%)
Mar 17, 2017 6.957 6.996 6.943 6.945 160,132 -0.03(-0.42%)
Mar 16, 2017 6.986 7.025 6.919 6.974 180,303 +0.02(+0.31%)
Mar 15, 2017 6.810 6.984 6.796 6.952 430,723 +0.15(+2.16%)
Mar 14, 2017 6.866 6.875 6.786 6.805 229,006 -0.08(-1.23%)
Mar 13, 2017 6.945 6.945 6.866 6.890 376,470 -0.01(-0.21%)
Mar 10, 2017 6.911 6.931 6.890 6.904 360,233 +0.02(+0.32%)
Mar 09, 2017 6.892 6.909 6.866 6.883 206,841 -0.03(-0.38%)
Mar 08, 2017 6.928 6.948 6.883 6.909 424,079 -0.01(-0.10%)
Mar 07, 2017 6.940 6.950 6.899 6.916 309,677 -0.03(-0.38%)
Mar 06, 2017 7.010 7.010 6.931 6.943 215,803 -0.06(-0.90%)
Mar 03, 2017 7.027 7.044 6.972 7.006 387,501 -0.00(-0.07%)
Mar 02, 2017 7.090 7.090 7.008 7.010 739,700 -0.04(-0.51%)
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.