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 (%)
Apr 28, 2017 7.518 7.526 7.467 7.484 182,389 -0.03(-0.36%)
Apr 27, 2017 7.506 7.528 7.476 7.511 200,653 +0.01(+0.16%)
Apr 26, 2017 7.540 7.540 7.469 7.499 153,343 -0.04(-0.49%)
Apr 25, 2017 7.543 7.572 7.496 7.535 158,453 -0.02(-0.33%)
Apr 24, 2017 7.616 7.616 7.543 7.560 238,290 +0.01(+0.10%)
Apr 21, 2017 7.599 7.614 7.503 7.553 272,075 -0.01(-0.16%)
Apr 20, 2017 7.580 7.597 7.511 7.565 99,518 +0.00(+0.06%)
Apr 19, 2017 7.680 7.680 7.526 7.560 401,389 -0.13(-1.72%)
Apr 18, 2017 7.668 7.759 7.666 7.693 302,517 +0.03(+0.35%)
Apr 17, 2017 7.572 7.668 7.572 7.666 334,165 +0.09(+1.23%)
Apr 13, 2017 7.614 7.629 7.555 7.572 150,147 -0.03(-0.36%)
Apr 12, 2017 7.575 7.607 7.553 7.599 175,911 +0.05(+0.62%)
Apr 11, 2017 7.479 7.557 7.479 7.553 181,957 +0.05(+0.65%)
Apr 10, 2017 7.481 7.535 7.420 7.503 341,473 +0.10(+1.29%)
Apr 07, 2017 7.368 7.432 7.361 7.408 130,132 +0.04(+0.57%)
Apr 06, 2017 7.302 7.371 7.275 7.366 119,863 +0.07(+0.91%)
Apr 05, 2017 7.285 7.304 7.253 7.300 161,225 +0.07(+1.02%)
Apr 04, 2017 7.162 7.266 7.142 7.226 285,853 +0.02(+0.31%)
Apr 03, 2017 7.260 7.285 7.174 7.204 202,946 -0.10(-1.35%)
Mar 31, 2017 7.282 7.356 7.282 7.302 265,296 +0.05(+0.64%)
Mar 30, 2017 7.300 7.304 7.241 7.255 154,919 -0.02(-0.24%)
Mar 29, 2017 7.214 7.277 7.182 7.273 147,492 +0.07(+0.99%)
Mar 28, 2017 7.228 7.270 7.165 7.201 348,215 +0.02(+0.24%)
Mar 27, 2017 7.162 7.236 7.123 7.184 131,097 +0.03(+0.48%)
Mar 24, 2017 7.081 7.191 7.074 7.150 171,884 +0.07(+0.97%)
Mar 23, 2017 7.071 7.135 7.071 7.081 106,110 +0.00(+0.03%)
Mar 22, 2017 6.951 7.079 6.931 7.079 135,726 +0.09(+1.30%)
Mar 21, 2017 7.088 7.088 6.975 6.988 209,383 -0.03(-0.49%)
Mar 20, 2017 7.061 7.076 6.982 7.022 177,821 -0.05(-0.69%)
Mar 17, 2017 7.083 7.123 7.069 7.071 157,280 -0.03(-0.42%)
Mar 16, 2017 7.113 7.152 7.044 7.101 177,092 +0.02(+0.31%)
Mar 15, 2017 6.934 7.110 6.919 7.079 423,053 +0.15(+2.16%)
Mar 14, 2017 6.990 7.000 6.909 6.929 224,927 -0.09(-1.23%)
Mar 13, 2017 7.071 7.071 6.990 7.015 369,766 -0.01(-0.21%)
Mar 10, 2017 7.037 7.056 7.015 7.029 353,818 +0.02(+0.32%)
Mar 09, 2017 7.017 7.034 6.990 7.007 203,157 -0.03(-0.38%)
Mar 08, 2017 7.054 7.074 7.007 7.034 416,526 -0.01(-0.10%)
Mar 07, 2017 7.066 7.076 7.024 7.042 304,162 -0.03(-0.38%)
Mar 06, 2017 7.137 7.137 7.056 7.069 211,960 -0.06(-0.90%)
Mar 03, 2017 7.155 7.172 7.098 7.133 380,600 -0.00(-0.07%)
Mar 02, 2017 7.219 7.219 7.135 7.137 726,528 -0.04(-0.51%)
Mar 01, 2017 7.219 7.243 7.155 7.174 543,707 +0.02(+0.27%)
Feb 28, 2017 7.319 7.329 7.155 7.155 653,893 -0.16(-2.25%)
Feb 27, 2017 7.373 7.388 7.304 7.319 196,810 -0.07(-0.96%)
Feb 24, 2017 7.410 7.410 7.322 7.390 227,212 +0.18(+2.48%)
Feb 23, 2017 7.110 7.236 7.094 7.212 548,400 +0.18(+2.56%)
Feb 22, 2017 7.039 7.070 7.004 7.032 187,497 +0.01(+0.17%)
Feb 21, 2017 7.015 7.032 6.959 7.020 372,086 +0.05(+0.78%)
Feb 17, 2017 6.966 6.966 6.966 0 -0.02(-0.31%)
Feb 16, 2017 7.004 7.022 6.956 6.987 232,552 +0.02(+0.34%)
Feb 15, 2017 6.906 6.966 6.906 6.963 204,542 +0.05(+0.65%)
Feb 14, 2017 7.004 7.004 6.895 6.918 228,533 -0.04(-0.61%)
Feb 13, 2017 6.944 7.001 6.944 6.961 263,251 +0.02(+0.31%)
Feb 10, 2017 7.008 7.037 6.928 6.940 309,125 -0.04(-0.51%)
Feb 09, 2017 7.018 7.051 6.966 6.975 248,719 -0.01(-0.10%)
Feb 08, 2017 6.973 7.020 6.956 6.982 141,417 -0.00(-0.03%)
Feb 07, 2017 7.041 7.079 6.985 6.985 191,817 -0.11(-1.57%)
Feb 06, 2017 7.129 7.129 6.992 7.096 177,892 -0.03(-0.40%)
Feb 03, 2017 7.072 7.269 6.992 7.124 442,698 +0.12(+1.76%)
Feb 02, 2017 7.072 7.136 6.996 7.001 193,408 -0.11(-1.60%)
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.