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 (%)
May 31, 2017 8.008 8.008 7.919 7.982 188,454 -0.01(-0.13%)
May 30, 2017 8.097 8.097 7.985 7.993 474,544 -0.08(-1.04%)
May 26, 2017 8.117 8.117 7.993 8.077 176,798 +0.24(+3.01%)
May 25, 2017 7.916 7.931 7.818 7.840 284,503 -0.08(-0.99%)
May 24, 2017 7.897 7.921 7.825 7.919 315,557 -0.04(-0.56%)
May 23, 2017 8.083 8.093 7.934 7.963 339,847 -0.12(-1.49%)
May 22, 2017 7.963 8.106 7.963 8.083 170,290 +0.12(+1.51%)
May 19, 2017 7.850 7.993 7.825 7.963 230,001 +0.13(+1.63%)
May 18, 2017 7.835 7.872 7.735 7.835 485,734 +0.00(+0.00%)
May 17, 2017 7.801 7.848 7.747 7.835 312,993 -0.00(-0.06%)
May 16, 2017 7.865 7.919 7.806 7.840 343,738 +0.04(+0.50%)
May 15, 2017 7.769 7.801 7.732 7.801 211,381 +0.07(+0.92%)
May 12, 2017 7.732 7.801 7.693 7.730 385,204 -0.01(-0.10%)
May 11, 2017 7.720 7.794 7.712 7.737 297,560 +0.00(+0.00%)
May 10, 2017 7.700 7.757 7.654 7.737 227,877 +0.12(+1.52%)
May 09, 2017 7.690 7.698 7.589 7.622 260,677 -0.03(-0.39%)
May 08, 2017 7.666 7.695 7.580 7.651 260,787 +0.04(+0.48%)
May 05, 2017 7.501 7.690 7.501 7.614 257,873 +0.14(+1.81%)
May 04, 2017 7.499 7.518 7.432 7.479 371,195 -0.02(-0.29%)
May 03, 2017 7.445 7.518 7.432 7.501 485,013 -0.03(-0.39%)
May 02, 2017 7.447 7.548 7.405 7.531 418,289 +0.11(+1.42%)
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.