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 (%)
Nov 30, 2018 8.947 8.991 8.878 8.985 330,638 +0.02(+0.25%)
Nov 29, 2018 9.004 9.007 8.894 8.963 435,652 +0.25(+2.85%)
Nov 28, 2018 8.633 8.714 8.549 8.714 728,697 +0.11(+1.26%)
Nov 27, 2018 8.582 8.627 8.564 8.606 452,812 +0.00(+0.04%)
Nov 26, 2018 8.711 8.729 8.524 8.603 661,338 +0.03(+0.35%)
Nov 23, 2018 8.494 8.588 8.458 8.573 328,983 +0.11(+1.25%)
Nov 21, 2018 8.467 8.467 8.467 0 +0.18(+2.22%)
Nov 20, 2018 8.389 8.416 8.262 8.283 760,969 -0.13(-1.51%)
Nov 19, 2018 8.353 8.458 8.353 8.410 402,122 +0.06(+0.69%)
Nov 16, 2018 8.316 8.389 8.316 8.353 356,508 +0.04(+0.44%)
Nov 15, 2018 8.374 8.398 8.301 8.316 619,118 -0.08(-0.97%)
Nov 14, 2018 8.533 8.542 8.389 8.398 789,798 -0.11(-1.31%)
Nov 13, 2018 8.666 8.666 8.473 8.509 468,711 -0.12(-1.43%)
Nov 12, 2018 8.609 8.681 8.585 8.633 323,514 +0.05(+0.56%)
Nov 09, 2018 8.533 8.609 8.494 8.585 349,544 +0.01(+0.14%)
Nov 08, 2018 8.633 8.678 8.518 8.573 396,613 -0.06(-0.70%)
Nov 07, 2018 8.654 8.702 8.570 8.633 444,545 +0.08(+0.95%)
Nov 06, 2018 8.431 8.579 8.431 8.552 513,011 +0.09(+1.11%)
Nov 05, 2018 8.368 8.467 8.368 8.458 595,346 +0.15(+1.81%)
Nov 02, 2018 8.277 8.337 8.166 8.307 554,827 +0.04(+0.47%)
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.