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, 2016 6.842 6.916 6.834 6.885 191,378 +0.02(+0.24%)
Nov 29, 2016 6.871 6.892 6.797 6.869 201,359 -0.04(-0.55%)
Nov 28, 2016 6.949 6.951 6.873 6.906 135,966 +0.15(+2.29%)
Nov 25, 2016 6.740 6.752 6.718 6.752 106,914 +0.07(+1.06%)
Nov 23, 2016 6.681 6.681 6.681 0 +0.08(+1.18%)
Nov 22, 2016 6.674 6.692 6.599 6.603 161,512 -0.05(-0.76%)
Nov 21, 2016 6.681 6.681 6.547 6.654 176,497 +0.17(+2.68%)
Nov 18, 2016 6.517 6.575 6.441 6.480 138,413 -0.04(-0.60%)
Nov 17, 2016 6.487 6.569 6.466 6.519 256,133 +0.05(+0.74%)
Nov 16, 2016 6.341 6.475 6.341 6.471 198,704 +0.13(+1.98%)
Nov 15, 2016 6.128 6.354 6.124 6.345 501,663 +0.22(+3.62%)
Nov 14, 2016 6.247 6.256 6.080 6.124 325,834 -0.16(-2.55%)
Nov 11, 2016 6.418 6.462 6.249 6.283 324,360 -0.18(-2.72%)
Nov 10, 2016 6.599 6.622 6.409 6.459 326,999 -0.15(-2.28%)
Nov 09, 2016 6.526 6.644 6.526 6.610 273,053 -0.07(-1.09%)
Nov 08, 2016 6.830 6.855 6.681 6.683 126,132 -0.14(-2.01%)
Nov 07, 2016 6.740 6.850 6.740 6.820 104,437 +0.11(+1.67%)
Nov 04, 2016 6.599 6.779 6.598 6.708 128,373 +0.10(+1.56%)
Nov 03, 2016 6.855 6.935 6.574 6.606 301,641 -0.26(-3.83%)
Nov 02, 2016 6.944 6.948 6.848 6.868 126,128 -0.11(-1.64%)
Nov 01, 2016 7.001 7.005 6.889 6.983 140,080 +0.00(+0.07%)
Oct 31, 2016 6.919 7.081 6.910 6.978 128,500 +0.08(+1.13%)
Oct 28, 2016 6.846 6.939 6.843 6.900 69,000 +0.05(+0.77%)
Oct 27, 2016 7.010 7.010 6.843 6.848 262,926 -0.15(-2.19%)
Oct 26, 2016 7.012 7.069 6.987 7.001 103,448 -0.02(-0.23%)
Oct 25, 2016 7.069 7.083 7.017 7.017 90,774 -0.02(-0.23%)
Oct 24, 2016 7.056 7.069 7.012 7.033 122,062 +0.01(+0.10%)
Oct 21, 2016 6.948 7.060 6.946 7.026 112,893 +0.04(+0.59%)
Oct 20, 2016 7.015 7.072 6.969 6.985 115,396 -0.06(-0.84%)
Oct 19, 2016 7.051 7.095 7.037 7.044 105,085 +0.02(+0.33%)
Oct 18, 2016 7.079 7.127 6.999 7.021 157,346 -0.00(-0.07%)
Oct 17, 2016 7.028 7.054 7.005 7.026 111,063 +0.00(+0.03%)
Oct 14, 2016 7.008 7.067 6.969 7.024 126,084 +0.05(+0.75%)
Oct 13, 2016 6.864 6.996 6.864 6.971 159,626 +0.08(+1.19%)
Oct 12, 2016 6.798 6.898 6.784 6.889 273,823 +0.09(+1.28%)
Oct 11, 2016 6.992 6.992 6.743 6.802 236,054 -0.20(-2.87%)
Oct 10, 2016 6.878 7.005 6.866 7.003 77,136 +0.15(+2.17%)
Oct 07, 2016 6.882 6.923 6.839 6.855 362,116 -0.03(-0.40%)
Oct 06, 2016 6.912 6.932 6.866 6.882 339,892 -0.02(-0.26%)
Oct 05, 2016 7.083 7.083 6.900 6.900 282,817 -0.13(-1.92%)
Oct 04, 2016 7.159 7.159 7.009 7.035 185,977 -0.08(-1.16%)
Oct 03, 2016 7.028 7.184 7.025 7.117 166,501 +0.09(+1.27%)
Sep 30, 2016 7.060 7.063 6.939 7.028 248,479 +0.05(+0.79%)
Sep 29, 2016 7.115 7.165 6.974 6.974 226,071 -0.14(-2.02%)
Sep 28, 2016 7.145 7.152 7.042 7.117 110,136 -0.02(-0.29%)
Sep 27, 2016 7.143 7.277 7.138 7.138 216,175 -0.03(-0.44%)
Sep 26, 2016 7.108 7.191 7.081 7.169 74,484 +0.04(+0.50%)
Sep 23, 2016 7.149 7.181 7.122 7.133 162,554 -0.03(-0.48%)
Sep 22, 2016 7.202 7.266 7.156 7.168 181,185 +0.21(+2.99%)
Sep 21, 2016 6.999 7.096 6.942 6.960 169,101 -0.15(-2.15%)
Sep 20, 2016 6.770 7.113 6.752 7.113 186,314 +0.35(+5.20%)
Sep 19, 2016 6.724 6.768 6.713 6.761 212,193 +0.09(+1.37%)
Sep 16, 2016 6.619 6.745 6.581 6.670 137,047 +0.03(+0.52%)
Sep 15, 2016 6.785 6.804 6.619 6.635 157,289 -0.16(-2.29%)
Sep 14, 2016 6.825 6.884 6.788 6.791 83,762 -0.02(-0.24%)
Sep 13, 2016 6.868 6.868 6.763 6.807 98,030 -0.07(-1.03%)
Sep 12, 2016 6.946 6.985 6.878 6.878 126,596 -0.13(-1.79%)
Sep 09, 2016 7.145 7.145 6.891 7.003 284,467 -0.20(-2.74%)
Sep 08, 2016 7.209 7.247 7.191 7.201 79,272 +0.02(+0.24%)
Sep 07, 2016 7.218 7.229 7.172 7.184 57,766 -0.03(-0.47%)
Sep 06, 2016 7.074 7.227 7.065 7.218 147,148 +0.18(+2.60%)
Sep 02, 2016 6.948 7.035 7.035 7.035 102,411 +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.