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

Brookfield Renewable (NY: BEP )

27.54 +1.01 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 30, 2016 6.845 6.918 6.836 6.888 191,310 +0.02(+0.24%)
Nov 29, 2016 6.873 6.895 6.800 6.871 201,288 -0.04(-0.55%)
Nov 28, 2016 6.951 6.954 6.876 6.909 135,918 +0.15(+2.29%)
Nov 25, 2016 6.743 6.754 6.720 6.754 106,877 +0.07(+1.06%)
Nov 23, 2016 6.683 6.683 6.683 0 +0.08(+1.18%)
Nov 22, 2016 6.677 6.695 6.601 6.606 161,455 -0.05(-0.76%)
Nov 21, 2016 6.683 6.683 6.549 6.656 176,436 +0.17(+2.68%)
Nov 18, 2016 6.519 6.578 6.444 6.482 138,364 -0.04(-0.60%)
Nov 17, 2016 6.489 6.571 6.469 6.521 256,043 +0.05(+0.74%)
Nov 16, 2016 6.343 6.478 6.343 6.473 198,634 +0.13(+1.98%)
Nov 15, 2016 6.130 6.357 6.126 6.347 501,487 +0.22(+3.62%)
Nov 14, 2016 6.249 6.258 6.082 6.126 325,720 -0.16(-2.55%)
Nov 11, 2016 6.421 6.464 6.251 6.286 324,246 -0.18(-2.72%)
Nov 10, 2016 6.601 6.624 6.411 6.462 326,884 -0.15(-2.28%)
Nov 09, 2016 6.528 6.647 6.528 6.613 272,957 -0.07(-1.09%)
Nov 08, 2016 6.832 6.857 6.683 6.686 126,088 -0.14(-2.01%)
Nov 07, 2016 6.743 6.853 6.743 6.823 104,401 +0.11(+1.67%)
Nov 04, 2016 6.601 6.782 6.600 6.711 128,328 +0.10(+1.56%)
Nov 03, 2016 6.857 6.937 6.576 6.608 301,535 -0.26(-3.83%)
Nov 02, 2016 6.946 6.951 6.850 6.871 126,083 -0.11(-1.64%)
Nov 01, 2016 7.003 7.008 6.891 6.985 140,031 +0.00(+0.07%)
Oct 31, 2016 6.921 7.083 6.912 6.981 128,455 +0.08(+1.13%)
Oct 28, 2016 6.848 6.942 6.846 6.903 68,976 +0.05(+0.77%)
Oct 27, 2016 7.013 7.013 6.846 6.850 262,834 -0.15(-2.19%)
Oct 26, 2016 7.015 7.072 6.990 7.003 103,412 -0.02(-0.23%)
Oct 25, 2016 7.072 7.086 7.019 7.019 90,742 -0.02(-0.23%)
Oct 24, 2016 7.058 7.072 7.015 7.035 122,019 +0.01(+0.10%)
Oct 21, 2016 6.951 7.063 6.949 7.029 112,853 +0.04(+0.59%)
Oct 20, 2016 7.017 7.074 6.971 6.987 115,356 -0.06(-0.84%)
Oct 19, 2016 7.054 7.097 7.040 7.047 105,048 +0.02(+0.33%)
Oct 18, 2016 7.081 7.129 7.001 7.024 157,290 -0.00(-0.07%)
Oct 17, 2016 7.031 7.056 7.008 7.029 111,025 +0.00(+0.03%)
Oct 14, 2016 7.010 7.070 6.971 7.026 126,040 +0.05(+0.75%)
Oct 13, 2016 6.866 6.999 6.866 6.974 159,570 +0.08(+1.19%)
Oct 12, 2016 6.800 6.901 6.786 6.891 273,727 +0.09(+1.28%)
Oct 11, 2016 6.994 6.994 6.745 6.805 235,971 -0.20(-2.87%)
Oct 10, 2016 6.880 7.008 6.869 7.006 77,109 +0.15(+2.17%)
Oct 07, 2016 6.885 6.926 6.841 6.857 361,989 -0.03(-0.40%)
Oct 06, 2016 6.914 6.935 6.869 6.885 339,773 -0.02(-0.26%)
Oct 05, 2016 7.086 7.086 6.903 6.903 282,718 -0.13(-1.92%)
Oct 04, 2016 7.161 7.161 7.012 7.038 185,912 -0.08(-1.16%)
Oct 03, 2016 7.031 7.186 7.028 7.120 166,443 +0.09(+1.27%)
Sep 30, 2016 7.063 7.065 6.942 7.031 248,392 +0.05(+0.79%)
Sep 29, 2016 7.118 7.168 6.976 6.976 225,991 -0.14(-2.02%)
Sep 28, 2016 7.147 7.154 7.045 7.120 110,097 -0.02(-0.29%)
Sep 27, 2016 7.145 7.280 7.141 7.141 216,099 -0.03(-0.44%)
Sep 26, 2016 7.111 7.193 7.083 7.172 74,458 +0.04(+0.50%)
Sep 23, 2016 7.152 7.184 7.125 7.136 162,497 -0.03(-0.48%)
Sep 22, 2016 7.205 7.269 7.159 7.170 181,121 +0.21(+2.99%)
Sep 21, 2016 7.001 7.098 6.944 6.962 169,042 -0.15(-2.15%)
Sep 20, 2016 6.773 7.115 6.754 7.115 186,249 +0.35(+5.20%)
Sep 19, 2016 6.727 6.770 6.715 6.763 212,118 +0.09(+1.37%)
Sep 16, 2016 6.622 6.747 6.583 6.672 136,999 +0.03(+0.52%)
Sep 15, 2016 6.788 6.807 6.622 6.638 157,234 -0.16(-2.29%)
Sep 14, 2016 6.827 6.887 6.791 6.793 83,733 -0.02(-0.23%)
Sep 13, 2016 6.871 6.871 6.766 6.809 97,996 -0.07(-1.03%)
Sep 12, 2016 6.949 6.987 6.880 6.880 126,551 -0.13(-1.79%)
Sep 09, 2016 7.147 7.147 6.894 7.006 284,367 -0.20(-2.74%)
Sep 08, 2016 7.211 7.249 7.193 7.203 79,244 +0.02(+0.24%)
Sep 07, 2016 7.221 7.232 7.175 7.186 57,745 -0.03(-0.47%)
Sep 06, 2016 7.077 7.230 7.067 7.221 147,097 +0.18(+2.60%)
Sep 02, 2016 6.951 7.038 7.038 7.038 102,375 +0.18(+2.63%)
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.