Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

20.69 +0.11 (+0.53%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 19, 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 (%)
Aug 31, 2016 6.940 6.979 6.854 6.961 118,261 +0.07(+0.97%)
Aug 30, 2016 7.069 7.069 6.893 6.893 193,142 -0.17(-2.46%)
Aug 29, 2016 7.072 7.102 6.988 7.067 139,146 +0.15(+2.24%)
Aug 26, 2016 6.975 7.024 6.876 6.912 137,040 -0.05(-0.71%)
Aug 25, 2016 6.939 6.975 6.912 6.961 57,295 +0.03(+0.42%)
Aug 24, 2016 6.966 6.973 6.924 6.932 96,131 -0.01(-0.19%)
Aug 23, 2016 6.950 6.973 6.923 6.946 44,764 +0.01(+0.13%)
Aug 22, 2016 6.896 6.946 6.872 6.937 114,207 -0.00(-0.03%)
Aug 19, 2016 6.961 6.961 6.870 6.939 143,545 -0.07(-1.05%)
Aug 18, 2016 6.973 7.013 6.952 7.013 82,925 +0.06(+0.90%)
Aug 17, 2016 6.914 6.973 6.849 6.950 133,694 +0.01(+0.16%)
Aug 16, 2016 6.959 6.964 6.897 6.939 112,509 -0.02(-0.32%)
Aug 15, 2016 6.993 7.033 6.939 6.961 96,480 -0.01(-0.19%)
Aug 12, 2016 6.952 7.006 6.941 6.975 165,757 +0.08(+1.17%)
Aug 11, 2016 6.939 6.988 6.894 6.894 160,959 -0.05(-0.68%)
Aug 10, 2016 6.948 6.975 6.895 6.941 184,990 +0.05(+0.78%)
Aug 09, 2016 6.892 6.923 6.847 6.888 54,472 +0.02(+0.36%)
Aug 08, 2016 6.872 6.950 6.836 6.863 217,102 +0.11(+1.62%)
Aug 05, 2016 6.986 6.986 6.753 6.753 271,606 -0.33(-4.65%)
Aug 04, 2016 6.888 7.082 6.697 7.082 217,392 +0.06(+0.92%)
Aug 03, 2016 7.031 7.044 6.939 7.017 98,432 -0.01(-0.16%)
Aug 02, 2016 6.961 7.029 6.890 7.029 143,004 +0.07(+1.03%)
Aug 01, 2016 6.928 6.995 6.841 6.957 68,504 +0.01(+0.13%)
Jul 29, 2016 6.928 6.984 6.835 6.948 155,527 +0.04(+0.62%)
Jul 28, 2016 6.827 6.928 6.821 6.905 110,065 +0.06(+0.95%)
Jul 27, 2016 6.923 6.923 6.794 6.841 80,736 -0.05(-0.78%)
Jul 26, 2016 6.908 6.926 6.854 6.894 84,484 +0.01(+0.10%)
Jul 25, 2016 6.892 6.921 6.847 6.888 168,875 -0.00(-0.03%)
Jul 22, 2016 6.926 6.939 6.854 6.890 68,964 -0.03(-0.45%)
Jul 21, 2016 6.896 6.939 6.841 6.921 93,281 +0.02(+0.29%)
Jul 20, 2016 6.930 6.975 6.875 6.901 398,876 +0.00(+0.00%)
Jul 19, 2016 6.791 6.958 6.778 6.901 131,000 +0.08(+1.21%)
Jul 18, 2016 6.818 6.827 6.781 6.818 84,752 +0.00(+0.00%)
Jul 15, 2016 6.888 6.888 6.717 6.818 110,972 -0.02(-0.23%)
Jul 14, 2016 6.778 6.905 6.755 6.834 196,225 +0.10(+1.53%)
Jul 13, 2016 6.820 6.820 6.670 6.731 234,012 +0.08(+1.18%)
Jul 12, 2016 6.708 6.749 6.635 6.652 231,742 +0.03(+0.51%)
Jul 11, 2016 6.699 6.715 6.619 6.619 180,196 -0.04(-0.64%)
Jul 08, 2016 6.731 6.733 6.655 6.661 145,926 -0.07(-1.06%)
Jul 07, 2016 6.910 6.919 6.715 6.733 326,484 -0.13(-1.96%)
Jul 06, 2016 6.720 6.899 6.682 6.867 241,919 +0.15(+2.27%)
Jul 05, 2016 6.742 6.742 6.668 6.715 237,242 -0.03(-0.50%)
Jul 01, 2016 6.717 6.749 6.749 6.749 110,347 +0.08(+1.21%)
Jun 30, 2016 6.668 6.673 6.558 6.668 229,155 +0.05(+0.71%)
Jun 29, 2016 6.626 6.688 6.605 6.621 220,734 +0.06(+0.89%)
Jun 28, 2016 6.538 6.574 6.447 6.563 189,587 +0.10(+1.52%)
Jun 27, 2016 6.464 6.585 6.386 6.464 319,846 -0.01(-0.17%)
Jun 24, 2016 6.415 6.588 6.395 6.476 274,040 -0.15(-2.23%)
Jun 23, 2016 6.605 6.639 6.590 6.623 123,276 +0.08(+1.20%)
Jun 22, 2016 6.547 6.601 6.541 6.545 135,065 -0.03(-0.41%)
Jun 21, 2016 6.424 6.583 6.424 6.572 165,176 +0.12(+1.87%)
Jun 20, 2016 6.460 6.511 6.442 6.451 381,671 +0.07(+1.16%)
Jun 17, 2016 6.505 6.565 6.355 6.377 586,752 -0.11(-1.62%)
Jun 16, 2016 6.444 6.507 6.386 6.482 491,147 +0.02(+0.28%)
Jun 15, 2016 6.532 6.532 6.464 6.464 130,973 -0.03(-0.48%)
Jun 14, 2016 6.520 6.538 6.496 6.496 190,596 -0.02(-0.38%)
Jun 13, 2016 6.534 6.554 6.520 6.520 243,282 -0.03(-0.48%)
Jun 10, 2016 6.594 6.605 6.534 6.552 183,520 -0.03(-0.48%)
Jun 09, 2016 6.565 6.594 6.565 6.583 470,584 +0.00(+0.07%)
Jun 08, 2016 6.706 6.706 6.572 6.579 267,317 -0.01(-0.14%)
Jun 07, 2016 6.556 6.652 6.525 6.588 397,580 -0.18(-2.61%)
Jun 06, 2016 6.644 6.778 6.644 6.764 150,291 +0.16(+2.44%)
Jun 03, 2016 6.601 6.668 6.572 6.603 373,375 +0.06(+0.92%)
Jun 02, 2016 6.567 6.567 6.482 6.543 38,867 -0.01(-0.10%)
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.