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

Brookfield Renewable (NY: BEP )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2017 7.189 7.199 7.027 7.027 665,749 -0.16(-2.25%)
Feb 27, 2017 7.242 7.256 7.174 7.189 200,378 -0.07(-0.96%)
Feb 24, 2017 7.278 7.278 7.191 7.259 231,331 +0.18(+2.48%)
Feb 23, 2017 6.983 7.107 6.967 7.084 558,343 +0.18(+2.56%)
Feb 22, 2017 6.914 6.944 6.879 6.907 190,897 +0.01(+0.17%)
Feb 21, 2017 6.890 6.907 6.835 6.895 378,833 +0.05(+0.78%)
Feb 17, 2017 6.842 6.842 6.842 0 -0.02(-0.30%)
Feb 16, 2017 6.879 6.897 6.832 6.863 236,769 +0.02(+0.34%)
Feb 15, 2017 6.783 6.842 6.783 6.839 208,251 +0.04(+0.65%)
Feb 14, 2017 6.879 6.879 6.772 6.795 232,676 -0.04(-0.61%)
Feb 13, 2017 6.821 6.876 6.821 6.837 268,024 +0.02(+0.31%)
Feb 10, 2017 6.883 6.911 6.804 6.816 314,730 -0.03(-0.51%)
Feb 09, 2017 6.893 6.925 6.842 6.851 253,228 -0.01(-0.10%)
Feb 08, 2017 6.849 6.895 6.832 6.858 143,981 -0.00(-0.03%)
Feb 07, 2017 6.916 6.953 6.860 6.860 195,295 -0.11(-1.57%)
Feb 06, 2017 7.002 7.002 6.867 6.970 181,117 -0.03(-0.40%)
Feb 03, 2017 6.946 7.139 6.867 6.997 450,724 +0.12(+1.76%)
Feb 02, 2017 6.946 7.009 6.872 6.877 196,915 -0.11(-1.60%)
Feb 01, 2017 6.981 6.997 6.921 6.988 102,889 -0.04(-0.60%)
Jan 31, 2017 6.883 7.030 6.883 7.030 235,694 +0.17(+2.48%)
Jan 30, 2017 6.949 6.949 6.846 6.860 117,475 -0.08(-1.17%)
Jan 27, 2017 6.925 6.963 6.904 6.942 123,729 +0.02(+0.24%)
Jan 26, 2017 6.935 6.942 6.851 6.925 174,484 +0.02(+0.34%)
Jan 25, 2017 6.921 6.979 6.839 6.902 224,483 +0.03(+0.44%)
Jan 24, 2017 6.765 6.883 6.736 6.872 148,430 +0.15(+2.25%)
Jan 23, 2017 6.728 6.732 6.656 6.721 167,215 +0.03(+0.38%)
Jan 20, 2017 6.697 6.740 6.649 6.695 149,857 -0.02(-0.31%)
Jan 19, 2017 6.707 6.739 6.679 6.716 208,500 -0.03(-0.45%)
Jan 18, 2017 6.900 6.915 6.718 6.746 154,573 -0.17(-2.52%)
Jan 17, 2017 6.865 6.945 6.865 6.921 159,538 +0.11(+1.67%)
Jan 13, 2017 6.807 6.807 6.807 0 +0.01(+0.21%)
Jan 12, 2017 6.849 6.883 6.744 6.793 210,791 -0.06(-0.82%)
Jan 11, 2017 6.790 6.849 6.735 6.849 172,735 +0.09(+1.34%)
Jan 10, 2017 6.781 6.837 6.746 6.758 151,448 -0.04(-0.55%)
Jan 09, 2017 6.793 6.801 6.760 6.795 321,922 -0.02(-0.24%)
Jan 06, 2017 6.821 6.844 6.811 6.811 84,336 +0.00(+0.07%)
Jan 05, 2017 6.823 6.851 6.772 6.807 153,429 -0.00(-0.03%)
Jan 04, 2017 6.809 6.830 6.790 6.809 137,064 +0.06(+0.93%)
Jan 03, 2017 6.921 6.944 6.674 6.746 252,283 -0.16(-2.36%)
Dec 30, 2016 6.909 6.909 6.909 0 +0.01(+0.10%)
Dec 29, 2016 6.849 6.909 6.808 6.902 188,945 +0.10(+1.44%)
Dec 28, 2016 6.809 6.858 6.760 6.804 176,170 -0.02(-0.27%)
Dec 27, 2016 6.790 6.851 6.758 6.823 87,186 +0.03(+0.45%)
Dec 23, 2016 6.793 6.793 6.793 0 +0.09(+1.35%)
Dec 22, 2016 6.646 6.737 6.642 6.702 150,502 +0.02(+0.31%)
Dec 21, 2016 6.672 6.732 6.651 6.681 122,139 -0.02(-0.28%)
Dec 20, 2016 6.735 6.735 6.642 6.700 181,521 -0.02(-0.35%)
Dec 19, 2016 6.825 6.825 6.714 6.723 150,786 -0.05(-0.79%)
Dec 16, 2016 6.695 6.816 6.695 6.776 181,135 +0.10(+1.43%)
Dec 15, 2016 6.686 6.744 6.592 6.681 172,481 -0.04(-0.66%)
Dec 14, 2016 6.844 6.858 6.707 6.725 196,047 -0.08(-1.19%)
Dec 13, 2016 6.788 6.872 6.788 6.806 273,063 +0.00(+0.03%)
Dec 12, 2016 6.872 6.889 6.776 6.804 193,936 -0.04(-0.65%)
Dec 09, 2016 6.863 6.909 6.830 6.849 165,010 +0.00(+0.00%)
Dec 08, 2016 6.811 6.851 6.758 6.849 178,418 -0.00(-0.03%)
Dec 07, 2016 6.818 6.886 6.786 6.851 158,261 +0.07(+0.99%)
Dec 06, 2016 6.895 6.895 6.753 6.783 172,623 -0.09(-1.25%)
Dec 05, 2016 6.909 6.909 6.830 6.869 106,397 -0.01(-0.14%)
Dec 02, 2016 6.839 6.881 6.800 6.879 64,214 +0.07(+0.96%)
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.