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 (%)
Oct 31, 2017 8.741 8.775 8.672 8.687 188,375 -0.07(-0.82%)
Oct 30, 2017 8.821 8.836 8.734 8.759 219,528 -0.05(-0.61%)
Oct 27, 2017 8.759 8.818 8.754 8.813 201,483 +0.02(+0.20%)
Oct 26, 2017 8.823 8.867 8.785 8.795 227,680 -0.02(-0.18%)
Oct 25, 2017 8.926 8.963 8.785 8.811 379,585 -0.10(-1.13%)
Oct 24, 2017 8.906 8.937 8.896 8.911 219,058 -0.01(-0.09%)
Oct 23, 2017 9.011 9.022 8.893 8.919 247,776 -0.05(-0.57%)
Oct 20, 2017 9.029 9.040 8.960 8.970 300,951 -0.08(-0.91%)
Oct 19, 2017 9.037 9.081 9.014 9.053 173,620 -0.01(-0.14%)
Oct 18, 2017 9.029 9.089 8.996 9.066 254,417 +0.07(+0.74%)
Oct 17, 2017 8.960 9.029 8.960 8.999 383,143 +0.04(+0.43%)
Oct 16, 2017 8.929 8.968 8.849 8.960 322,612 +0.04(+0.46%)
Oct 13, 2017 8.952 8.961 8.901 8.919 222,759 +0.03(+0.35%)
Oct 12, 2017 8.883 8.950 8.836 8.888 218,262 +0.03(+0.32%)
Oct 11, 2017 8.790 8.942 8.790 8.860 284,619 +0.07(+0.79%)
Oct 10, 2017 8.749 8.818 8.731 8.790 295,921 +0.03(+0.38%)
Oct 09, 2017 8.705 8.759 8.664 8.757 359,657 +0.12(+1.43%)
Oct 06, 2017 8.625 8.669 8.563 8.633 431,471 +0.01(+0.12%)
Oct 05, 2017 8.661 8.697 8.605 8.623 629,708 -0.03(-0.39%)
Oct 04, 2017 8.666 8.682 8.623 8.656 318,604 +0.01(+0.09%)
Oct 03, 2017 8.517 8.656 8.506 8.648 294,562 +0.16(+1.94%)
Oct 02, 2017 8.618 8.690 8.479 8.484 522,153 -0.15(-1.70%)
Sep 29, 2017 8.592 8.651 8.561 8.630 498,908 +0.07(+0.81%)
Sep 28, 2017 8.527 8.625 8.507 8.561 410,579 +0.05(+0.64%)
Sep 27, 2017 8.558 8.560 8.462 8.507 349,792 -0.06(-0.75%)
Sep 26, 2017 8.625 8.653 8.530 8.571 283,065 -0.04(-0.45%)
Sep 25, 2017 8.600 8.646 8.581 8.610 207,115 +0.04(+0.45%)
Sep 22, 2017 8.636 8.656 8.535 8.571 205,553 -0.05(-0.60%)
Sep 21, 2017 8.620 8.641 8.561 8.623 213,189 +0.00(+0.00%)
Sep 20, 2017 8.664 8.700 8.569 8.623 346,731 -0.02(-0.24%)
Sep 19, 2017 8.641 8.690 8.628 8.643 268,730 +0.05(+0.54%)
Sep 18, 2017 8.610 8.674 8.574 8.597 732,240 +0.03(+0.33%)
Sep 15, 2017 8.893 8.893 8.507 8.569 738,008 -0.29(-3.28%)
Sep 14, 2017 8.898 8.932 8.823 8.860 249,178 +0.00(+0.00%)
Sep 13, 2017 8.942 8.942 8.821 8.859 263,545 -0.08(-0.87%)
Sep 12, 2017 9.161 9.161 8.908 8.937 288,561 -0.23(-2.53%)
Sep 11, 2017 9.230 9.269 9.138 9.169 221,303 -0.05(-0.59%)
Sep 08, 2017 9.163 9.223 9.139 9.223 156,134 +0.06(+0.67%)
Sep 07, 2017 9.055 9.184 9.055 9.161 201,670 +0.12(+1.34%)
Sep 06, 2017 8.960 9.099 8.914 9.040 164,939 +0.10(+1.09%)
Sep 05, 2017 8.947 8.978 8.911 8.942 189,109 +0.01(+0.06%)
Sep 01, 2017 8.952 9.001 8.916 8.937 129,906 +0.01(+0.06%)
Aug 31, 2017 8.906 8.948 8.849 8.932 154,685 +0.03(+0.35%)
Aug 30, 2017 8.999 9.004 8.870 8.901 194,469 -0.09(-1.03%)
Aug 29, 2017 9.037 9.037 8.950 8.993 418,448 +0.11(+1.26%)
Aug 28, 2017 8.934 8.954 8.862 8.882 331,424 +0.04(+0.51%)
Aug 25, 2017 8.794 8.917 8.732 8.837 271,233 +0.02(+0.23%)
Aug 24, 2017 8.764 8.872 8.734 8.817 233,757 +0.09(+1.06%)
Aug 23, 2017 8.702 8.809 8.674 8.724 132,789 +0.02(+0.20%)
Aug 22, 2017 8.727 8.779 8.672 8.707 182,997 +0.02(+0.20%)
Aug 21, 2017 8.717 8.812 8.657 8.689 270,761 -0.02(-0.26%)
Aug 18, 2017 8.654 8.712 8.624 8.712 144,256 +0.09(+1.04%)
Aug 17, 2017 8.584 8.712 8.584 8.622 135,679 +0.04(+0.47%)
Aug 16, 2017 8.485 8.582 8.457 8.582 123,795 +0.10(+1.15%)
Aug 15, 2017 8.340 8.485 8.307 8.485 261,043 +0.13(+1.59%)
Aug 14, 2017 8.350 8.407 8.307 8.352 209,558 +0.01(+0.18%)
Aug 11, 2017 8.302 8.370 8.232 8.337 224,632 -0.04(-0.48%)
Aug 10, 2017 8.407 8.432 8.235 8.377 1,045,418 -0.04(-0.47%)
Aug 09, 2017 8.400 8.417 8.357 8.417 282,961 -0.03(-0.38%)
Aug 08, 2017 8.589 8.589 8.395 8.450 553,062 -0.29(-3.37%)
Aug 07, 2017 8.517 8.744 8.462 8.744 459,050 +0.27(+3.21%)
Aug 04, 2017 8.420 8.502 8.395 8.472 190,854 +0.04(+0.47%)
Aug 03, 2017 8.427 8.480 8.382 8.432 188,885 +0.03(+0.33%)
Aug 02, 2017 8.362 8.415 8.351 8.405 160,030 +0.04(+0.45%)
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.