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 (%)
Jul 31, 2017 8.616 8.616 8.537 8.593 144,989 -0.02(-0.18%)
Jul 28, 2017 8.572 8.613 8.440 8.608 240,999 +0.09(+1.01%)
Jul 27, 2017 8.610 8.610 8.501 8.521 265,306 -0.09(-1.09%)
Jul 26, 2017 8.572 8.626 8.549 8.616 191,418 +0.04(+0.50%)
Jul 25, 2017 8.577 8.585 8.491 8.572 236,250 +0.02(+0.18%)
Jul 24, 2017 8.560 8.579 8.509 8.557 248,083 +0.04(+0.45%)
Jul 21, 2017 8.516 8.547 8.471 8.519 263,710 +0.01(+0.06%)
Jul 20, 2017 8.539 8.560 8.501 8.514 166,690 -0.03(-0.30%)
Jul 19, 2017 8.394 8.554 8.394 8.539 230,526 +0.16(+1.85%)
Jul 18, 2017 8.348 8.387 8.330 8.384 143,378 +0.06(+0.67%)
Jul 17, 2017 8.341 8.361 8.287 8.328 139,824 -0.05(-0.64%)
Jul 14, 2017 8.298 8.458 8.298 8.381 228,014 +0.10(+1.23%)
Jul 13, 2017 8.313 8.313 8.259 8.280 181,523 -0.03(-0.31%)
Jul 12, 2017 8.193 8.320 8.153 8.305 249,601 +0.16(+1.94%)
Jul 11, 2017 8.137 8.178 8.125 8.147 199,524 -0.07(-0.81%)
Jul 10, 2017 8.254 8.282 8.188 8.214 211,314 -0.02(-0.22%)
Jul 07, 2017 8.168 8.236 8.168 8.231 174,954 +0.06(+0.68%)
Jul 06, 2017 8.150 8.188 8.107 8.175 207,226 +0.03(+0.41%)
Jul 05, 2017 8.168 8.168 8.038 8.142 250,368 -0.05(-0.65%)
Jul 03, 2017 8.125 8.244 8.114 8.196 105,370 +0.07(+0.88%)
Jun 30, 2017 8.109 8.132 8.094 8.125 216,075 +0.02(+0.22%)
Jun 29, 2017 8.119 8.119 8.053 8.107 385,679 +0.00(+0.03%)
Jun 28, 2017 8.066 8.114 8.005 8.104 983,223 -0.30(-3.54%)
Jun 27, 2017 8.443 8.458 8.364 8.402 193,246 +0.03(+0.30%)
Jun 26, 2017 8.387 8.430 8.369 8.376 176,106 +0.02(+0.18%)
Jun 23, 2017 8.397 8.423 8.356 8.361 284,884 -0.06(-0.69%)
Jun 22, 2017 8.394 8.435 8.392 8.420 144,388 +0.05(+0.55%)
Jun 21, 2017 8.394 8.409 8.352 8.374 283,677 -0.04(-0.42%)
Jun 20, 2017 8.346 8.439 8.346 8.409 214,278 -0.02(-0.27%)
Jun 19, 2017 8.549 8.608 8.404 8.432 435,052 -0.21(-2.39%)
Jun 16, 2017 8.282 8.654 8.244 8.638 492,539 +0.36(+4.30%)
Jun 15, 2017 8.147 8.282 8.099 8.282 128,596 +0.11(+1.31%)
Jun 14, 2017 8.216 8.216 8.142 8.175 149,345 +0.00(+0.03%)
Jun 13, 2017 8.191 8.196 8.165 8.173 165,597 +0.05(+0.59%)
Jun 12, 2017 8.119 8.127 8.041 8.125 156,461 +0.07(+0.92%)
Jun 09, 2017 8.041 8.084 8.013 8.051 171,243 +0.03(+0.35%)
Jun 08, 2017 8.038 8.042 8.013 8.023 105,016 -0.02(-0.28%)
Jun 07, 2017 8.107 8.132 8.028 8.046 137,017 -0.07(-0.91%)
Jun 06, 2017 8.114 8.119 8.053 8.119 238,774 +0.04(+0.54%)
Jun 05, 2017 8.084 8.107 8.036 8.076 208,889 +0.01(+0.13%)
Jun 02, 2017 8.069 8.076 7.985 8.066 136,451 +0.02(+0.19%)
Jun 01, 2017 8.025 8.051 7.980 8.051 232,736 +0.07(+0.89%)
May 31, 2017 8.005 8.005 7.916 7.980 188,521 -0.01(-0.13%)
May 30, 2017 8.094 8.094 7.982 7.990 474,710 -0.08(-1.04%)
May 26, 2017 8.114 8.114 7.990 8.074 176,860 +0.24(+3.01%)
May 25, 2017 7.914 7.928 7.815 7.837 284,603 -0.08(-0.99%)
May 24, 2017 7.894 7.918 7.823 7.916 315,668 -0.04(-0.56%)
May 23, 2017 8.081 8.090 7.931 7.960 339,967 -0.12(-1.49%)
May 22, 2017 7.960 8.103 7.960 8.081 170,350 +0.12(+1.51%)
May 19, 2017 7.847 7.990 7.823 7.960 230,082 +0.13(+1.63%)
May 18, 2017 7.833 7.869 7.732 7.833 485,904 +0.00(+0.00%)
May 17, 2017 7.798 7.845 7.745 7.833 313,103 -0.00(-0.06%)
May 16, 2017 7.862 7.916 7.803 7.837 343,859 +0.04(+0.50%)
May 15, 2017 7.766 7.798 7.729 7.798 211,455 +0.07(+0.92%)
May 12, 2017 7.729 7.798 7.690 7.727 385,339 -0.01(-0.10%)
May 11, 2017 7.717 7.791 7.710 7.734 297,664 +0.00(+0.00%)
May 10, 2017 7.697 7.754 7.651 7.734 227,957 +0.12(+1.52%)
May 09, 2017 7.688 7.695 7.586 7.619 260,769 -0.03(-0.39%)
May 08, 2017 7.663 7.693 7.577 7.648 260,879 +0.04(+0.48%)
May 05, 2017 7.499 7.688 7.499 7.612 257,963 +0.14(+1.81%)
May 04, 2017 7.496 7.516 7.430 7.476 371,325 -0.02(-0.29%)
May 03, 2017 7.442 7.516 7.430 7.499 485,184 -0.03(-0.39%)
May 02, 2017 7.444 7.545 7.403 7.528 418,436 +0.11(+1.42%)
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.