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 (%)
Aug 31, 2017 9.071 9.114 9.013 9.097 151,877 +0.03(+0.35%)
Aug 30, 2017 9.165 9.170 9.034 9.065 190,939 -0.09(-1.03%)
Aug 29, 2017 9.204 9.204 9.115 9.160 410,852 +0.11(+1.26%)
Aug 28, 2017 9.099 9.120 9.026 9.046 325,408 +0.05(+0.51%)
Aug 25, 2017 8.957 9.082 8.893 9.000 266,310 +0.02(+0.23%)
Aug 24, 2017 8.926 9.036 8.896 8.980 229,514 +0.09(+1.06%)
Aug 23, 2017 8.863 8.972 8.835 8.886 130,378 +0.02(+0.20%)
Aug 22, 2017 8.888 8.942 8.832 8.868 179,675 +0.02(+0.20%)
Aug 21, 2017 8.878 8.975 8.817 8.850 265,846 -0.02(-0.26%)
Aug 18, 2017 8.814 8.873 8.784 8.873 141,637 +0.09(+1.04%)
Aug 17, 2017 8.743 8.873 8.743 8.781 133,216 +0.04(+0.47%)
Aug 16, 2017 8.641 8.741 8.613 8.741 121,548 +0.10(+1.15%)
Aug 15, 2017 8.494 8.641 8.461 8.641 256,304 +0.13(+1.59%)
Aug 14, 2017 8.504 8.563 8.461 8.507 205,754 +0.02(+0.18%)
Aug 11, 2017 8.456 8.524 8.384 8.491 220,554 -0.04(-0.48%)
Aug 10, 2017 8.563 8.588 8.387 8.532 1,026,441 -0.04(-0.47%)
Aug 09, 2017 8.555 8.573 8.512 8.573 277,824 -0.03(-0.38%)
Aug 08, 2017 8.748 8.748 8.550 8.606 543,023 -0.30(-3.37%)
Aug 07, 2017 8.675 8.906 8.619 8.906 450,717 +0.28(+3.21%)
Aug 04, 2017 8.575 8.659 8.550 8.629 187,389 +0.04(+0.47%)
Aug 03, 2017 8.583 8.636 8.537 8.588 185,456 +0.03(+0.33%)
Aug 02, 2017 8.517 8.570 8.505 8.560 157,125 +0.04(+0.45%)
Aug 01, 2017 8.601 8.601 8.491 8.522 152,952 -0.07(-0.86%)
Jul 31, 2017 8.619 8.619 8.540 8.596 144,939 -0.02(-0.18%)
Jul 28, 2017 8.575 8.616 8.443 8.611 240,915 +0.09(+1.01%)
Jul 27, 2017 8.613 8.613 8.504 8.524 265,213 -0.09(-1.09%)
Jul 26, 2017 8.575 8.629 8.552 8.619 191,351 +0.04(+0.50%)
Jul 25, 2017 8.580 8.588 8.494 8.575 236,167 +0.02(+0.18%)
Jul 24, 2017 8.563 8.582 8.512 8.560 247,996 +0.04(+0.45%)
Jul 21, 2017 8.519 8.550 8.474 8.522 263,618 +0.01(+0.06%)
Jul 20, 2017 8.542 8.563 8.504 8.517 166,632 -0.03(-0.30%)
Jul 19, 2017 8.397 8.557 8.397 8.542 230,445 +0.16(+1.85%)
Jul 18, 2017 8.351 8.390 8.333 8.387 143,327 +0.06(+0.67%)
Jul 17, 2017 8.344 8.364 8.290 8.331 139,775 -0.05(-0.64%)
Jul 14, 2017 8.300 8.461 8.300 8.384 227,934 +0.10(+1.23%)
Jul 13, 2017 8.316 8.316 8.262 8.283 181,459 -0.03(-0.31%)
Jul 12, 2017 8.196 8.323 8.155 8.308 249,513 +0.16(+1.94%)
Jul 11, 2017 8.140 8.181 8.127 8.150 199,454 -0.07(-0.81%)
Jul 10, 2017 8.257 8.285 8.191 8.216 211,240 -0.02(-0.22%)
Jul 07, 2017 8.171 8.239 8.171 8.234 174,892 +0.06(+0.68%)
Jul 06, 2017 8.153 8.191 8.110 8.178 207,153 +0.03(+0.41%)
Jul 05, 2017 8.171 8.171 8.041 8.145 250,280 -0.05(-0.65%)
Jul 03, 2017 8.127 8.247 8.117 8.199 105,333 +0.07(+0.88%)
Jun 30, 2017 8.112 8.135 8.097 8.127 215,999 +0.02(+0.22%)
Jun 29, 2017 8.122 8.122 8.056 8.110 385,543 +0.00(+0.03%)
Jun 28, 2017 8.069 8.117 8.008 8.107 982,878 -0.30(-3.54%)
Jun 27, 2017 8.445 8.461 8.367 8.405 193,178 +0.03(+0.30%)
Jun 26, 2017 8.390 8.433 8.372 8.379 176,044 +0.02(+0.18%)
Jun 23, 2017 8.400 8.426 8.359 8.364 284,784 -0.06(-0.69%)
Jun 22, 2017 8.397 8.438 8.395 8.423 144,337 +0.05(+0.55%)
Jun 21, 2017 8.397 8.412 8.355 8.377 283,578 -0.04(-0.42%)
Jun 20, 2017 8.349 8.442 8.349 8.412 214,203 -0.02(-0.27%)
Jun 19, 2017 8.552 8.611 8.407 8.435 434,899 -0.21(-2.39%)
Jun 16, 2017 8.285 8.657 8.247 8.641 492,366 +0.36(+4.30%)
Jun 15, 2017 8.150 8.285 8.102 8.285 128,551 +0.11(+1.31%)
Jun 14, 2017 8.219 8.219 8.145 8.178 149,293 +0.00(+0.03%)
Jun 13, 2017 8.194 8.199 8.168 8.176 165,539 +0.05(+0.59%)
Jun 12, 2017 8.122 8.130 8.043 8.127 156,406 +0.07(+0.92%)
Jun 09, 2017 8.043 8.087 8.015 8.054 171,182 +0.03(+0.35%)
Jun 08, 2017 8.041 8.045 8.015 8.026 104,979 -0.02(-0.28%)
Jun 07, 2017 8.110 8.135 8.031 8.049 136,969 -0.07(-0.91%)
Jun 06, 2017 8.117 8.122 8.056 8.122 238,690 +0.04(+0.54%)
Jun 05, 2017 8.087 8.110 8.038 8.079 208,815 +0.01(+0.13%)
Jun 02, 2017 8.071 8.079 7.987 8.069 136,403 +0.02(+0.19%)
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.