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%)
May 01, 2017 7.482 7.506 7.386 7.425 188,776 -0.06(-0.82%)
Apr 28, 2017 7.521 7.528 7.469 7.486 182,325 -0.03(-0.36%)
Apr 27, 2017 7.509 7.531 7.479 7.513 200,583 +0.01(+0.16%)
Apr 26, 2017 7.543 7.543 7.472 7.501 153,289 -0.04(-0.49%)
Apr 25, 2017 7.545 7.575 7.499 7.538 158,397 -0.02(-0.32%)
Apr 24, 2017 7.619 7.619 7.545 7.563 238,206 +0.01(+0.10%)
Apr 21, 2017 7.602 7.617 7.506 7.555 271,980 -0.01(-0.16%)
Apr 20, 2017 7.582 7.599 7.513 7.567 99,483 +0.00(+0.06%)
Apr 19, 2017 7.683 7.683 7.528 7.563 401,248 -0.13(-1.72%)
Apr 18, 2017 7.671 7.762 7.668 7.695 302,411 +0.03(+0.35%)
Apr 17, 2017 7.575 7.671 7.575 7.668 334,048 +0.09(+1.23%)
Apr 13, 2017 7.617 7.631 7.558 7.575 150,094 -0.03(-0.36%)
Apr 12, 2017 7.577 7.609 7.555 7.602 175,849 +0.05(+0.62%)
Apr 11, 2017 7.482 7.560 7.482 7.555 181,893 +0.05(+0.65%)
Apr 10, 2017 7.484 7.538 7.423 7.506 341,353 +0.10(+1.29%)
Apr 07, 2017 7.371 7.435 7.364 7.410 130,086 +0.04(+0.57%)
Apr 06, 2017 7.305 7.373 7.278 7.368 119,821 +0.07(+0.91%)
Apr 05, 2017 7.287 7.307 7.255 7.302 161,169 +0.07(+1.02%)
Apr 04, 2017 7.165 7.268 7.145 7.228 285,753 +0.02(+0.31%)
Apr 03, 2017 7.263 7.287 7.177 7.206 202,874 -0.10(-1.35%)
Mar 31, 2017 7.285 7.359 7.285 7.305 265,203 +0.05(+0.64%)
Mar 30, 2017 7.302 7.307 7.243 7.258 154,864 -0.02(-0.24%)
Mar 29, 2017 7.216 7.280 7.184 7.275 147,441 +0.07(+0.99%)
Mar 28, 2017 7.231 7.273 7.167 7.204 348,093 +0.02(+0.24%)
Mar 27, 2017 7.165 7.238 7.125 7.187 131,051 +0.03(+0.48%)
Mar 24, 2017 7.083 7.194 7.076 7.152 171,824 +0.07(+0.97%)
Mar 23, 2017 7.074 7.138 7.074 7.083 106,073 +0.00(+0.03%)
Mar 22, 2017 6.953 7.081 6.934 7.081 135,678 +0.09(+1.30%)
Mar 21, 2017 7.091 7.091 6.978 6.990 209,309 -0.03(-0.49%)
Mar 20, 2017 7.064 7.079 6.984 7.025 177,758 -0.05(-0.69%)
Mar 17, 2017 7.086 7.125 7.071 7.074 157,225 -0.03(-0.42%)
Mar 16, 2017 7.115 7.155 7.047 7.103 177,030 +0.02(+0.31%)
Mar 15, 2017 6.936 7.113 6.921 7.081 422,905 +0.15(+2.16%)
Mar 14, 2017 6.993 7.002 6.911 6.931 224,849 -0.09(-1.23%)
Mar 13, 2017 7.074 7.074 6.993 7.017 369,636 -0.01(-0.21%)
Mar 10, 2017 7.039 7.059 7.017 7.032 353,694 +0.02(+0.32%)
Mar 09, 2017 7.020 7.036 6.993 7.010 203,086 -0.03(-0.38%)
Mar 08, 2017 7.056 7.076 7.010 7.037 416,380 -0.01(-0.10%)
Mar 07, 2017 7.069 7.079 7.027 7.044 304,056 -0.03(-0.38%)
Mar 06, 2017 7.140 7.140 7.059 7.071 211,886 -0.06(-0.90%)
Mar 03, 2017 7.157 7.174 7.101 7.135 380,466 -0.00(-0.07%)
Mar 02, 2017 7.221 7.221 7.138 7.140 726,273 -0.04(-0.51%)
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.