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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2018 8.959 8.975 8.897 8.956 703,660 +0.01(+0.17%)
Sep 27, 2018 8.921 8.986 8.903 8.941 406,941 +0.02(+0.27%)
Sep 26, 2018 9.003 9.042 8.915 8.918 545,721 -0.05(-0.59%)
Sep 25, 2018 8.953 8.980 8.921 8.971 288,757 +0.01(+0.17%)
Sep 24, 2018 9.196 9.234 8.944 8.956 628,324 -0.24(-2.61%)
Sep 21, 2018 9.371 9.371 9.181 9.196 1,004,505 -0.12(-1.24%)
Sep 20, 2018 9.332 9.347 9.240 9.311 325,696 -0.01(-0.13%)
Sep 19, 2018 9.329 9.344 9.255 9.323 401,282 -0.00(-0.03%)
Sep 18, 2018 9.308 9.374 9.276 9.326 467,333 +0.07(+0.74%)
Sep 17, 2018 9.223 9.270 9.163 9.258 675,929 +0.08(+0.87%)
Sep 14, 2018 9.240 9.240 9.128 9.178 226,900 -0.02(-0.19%)
Sep 13, 2018 9.169 9.211 9.122 9.196 259,793 +0.05(+0.52%)
Sep 12, 2018 9.060 9.169 9.060 9.149 299,899 +0.08(+0.88%)
Sep 11, 2018 9.077 9.077 9.001 9.069 254,789 -0.01(-0.07%)
Sep 10, 2018 9.128 9.154 9.024 9.075 288,372 -0.04(-0.42%)
Sep 07, 2018 9.122 9.122 9.018 9.113 301,858 -0.03(-0.29%)
Sep 06, 2018 9.116 9.154 9.021 9.140 292,616 +0.04(+0.49%)
Sep 05, 2018 9.033 9.113 8.968 9.095 462,791 +0.08(+0.89%)
Sep 04, 2018 9.039 9.072 8.941 9.015 504,515 -0.10(-1.07%)
Aug 31, 2018 9.113 9.113 9.113 0 -0.09(-0.93%)
Aug 30, 2018 9.300 9.329 9.181 9.199 689,773 +0.07(+0.71%)
Aug 29, 2018 9.151 9.168 9.094 9.134 589,558 +0.01(+0.13%)
Aug 28, 2018 9.120 9.142 9.077 9.122 370,342 +0.03(+0.38%)
Aug 27, 2018 9.157 9.157 9.051 9.088 554,588 -0.02(-0.25%)
Aug 24, 2018 9.091 9.160 9.065 9.111 389,219 +0.05(+0.50%)
Aug 23, 2018 9.065 9.117 9.028 9.065 379,065 -0.03(-0.35%)
Aug 22, 2018 9.065 9.097 9.017 9.097 438,288 +0.06(+0.66%)
Aug 21, 2018 9.042 9.051 8.965 9.037 441,613 +0.04(+0.48%)
Aug 20, 2018 8.991 9.028 8.945 8.994 394,017 +0.02(+0.25%)
Aug 17, 2018 8.877 8.971 8.842 8.971 331,466 +0.16(+1.78%)
Aug 16, 2018 8.791 8.882 8.748 8.814 464,007 +0.05(+0.59%)
Aug 15, 2018 8.931 8.931 8.717 8.762 847,671 -0.13(-1.51%)
Aug 14, 2018 8.888 8.945 8.834 8.897 517,245 +0.03(+0.32%)
Aug 13, 2018 8.937 8.942 8.808 8.868 669,313 -0.01(-0.10%)
Aug 10, 2018 8.857 8.897 8.840 8.877 438,921 -0.01(-0.13%)
Aug 09, 2018 8.871 8.962 8.837 8.888 637,301 +0.04(+0.45%)
Aug 08, 2018 8.785 8.891 8.742 8.848 1,010,146 +0.11(+1.31%)
Aug 07, 2018 8.700 8.774 8.620 8.734 1,324,566 +0.05(+0.53%)
Aug 06, 2018 8.800 8.800 8.645 8.688 305,768 +0.03(+0.30%)
Aug 03, 2018 8.708 8.708 8.642 8.662 335,666 -0.03(-0.33%)
Aug 02, 2018 8.714 8.745 8.668 8.691 291,623 -0.04(-0.43%)
Aug 01, 2018 8.711 8.745 8.620 8.728 366,709 +0.05(+0.63%)
Jul 31, 2018 8.614 8.725 8.585 8.674 318,109 +0.05(+0.53%)
Jul 30, 2018 8.708 8.708 8.580 8.628 300,346 -0.01(-0.13%)
Jul 27, 2018 8.785 8.785 8.571 8.640 362,967 -0.09(-0.98%)
Jul 26, 2018 8.691 8.745 8.628 8.725 396,965 +0.04(+0.43%)
Jul 25, 2018 8.702 8.704 8.622 8.688 312,442 +0.05(+0.53%)
Jul 24, 2018 8.691 8.706 8.628 8.642 358,218 -0.07(-0.85%)
Jul 23, 2018 8.785 8.785 8.693 8.717 212,646 -0.03(-0.33%)
Jul 20, 2018 8.691 8.762 8.691 8.745 310,542 +0.10(+1.16%)
Jul 19, 2018 8.677 8.677 8.631 8.645 321,161 -0.04(-0.43%)
Jul 18, 2018 8.660 8.691 8.628 8.682 345,358 +0.01(+0.10%)
Jul 17, 2018 8.694 8.734 8.670 8.674 267,434 -0.07(-0.85%)
Jul 16, 2018 8.765 8.770 8.705 8.748 332,887 +0.02(+0.23%)
Jul 13, 2018 8.711 8.742 8.671 8.728 267,182 +0.04(+0.43%)
Jul 12, 2018 8.642 8.711 8.628 8.691 378,410 +0.07(+0.80%)
Jul 11, 2018 8.691 8.691 8.574 8.622 334,235 -0.07(-0.82%)
Jul 10, 2018 8.768 8.768 8.687 8.694 353,153 -0.05(-0.52%)
Jul 09, 2018 8.797 8.836 8.722 8.740 358,515 -0.02(-0.20%)
Jul 06, 2018 8.742 8.782 8.720 8.757 335,411 +0.02(+0.23%)
Jul 05, 2018 8.768 8.771 8.671 8.737 264,900 +0.07(+0.76%)
Jul 03, 2018 8.671 8.671 8.671 0 -0.01(-0.13%)
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.