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

Brookfield Renewable (NY: BEP )

26.84 -0.97 (-3.49%)
Streaming Delayed Price Updated: 12:50 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 (%)
Feb 28, 2018 8.649 8.649 8.489 8.505 405,314 -0.15(-1.72%)
Feb 27, 2018 8.792 8.820 8.632 8.654 425,350 +0.13(+1.51%)
Feb 26, 2018 8.581 8.653 8.491 8.525 770,622 -0.00(-0.03%)
Feb 23, 2018 8.515 8.586 8.480 8.528 280,361 +0.08(+0.98%)
Feb 22, 2018 8.427 8.445 361,113 -0.07(-0.84%)
Feb 21, 2018 8.632 8.632 8.503 8.517 295,012 -0.11(-1.33%)
Feb 20, 2018 8.645 8.648 8.552 8.632 705,475 -0.01(-0.15%)
Feb 16, 2018 8.645 8.645 8.645 0 +0.00(+0.00%)
Feb 15, 2018 8.592 8.666 8.557 8.645 397,068 +0.11(+1.25%)
Feb 14, 2018 8.578 8.645 8.509 8.539 299,583 -0.05(-0.56%)
Feb 13, 2018 8.565 8.592 8.483 8.586 347,756 +0.05(+0.56%)
Feb 12, 2018 8.621 8.656 8.461 8.539 487,305 -0.01(-0.06%)
Feb 09, 2018 8.517 8.557 8.339 8.544 599,663 +0.03(+0.31%)
Feb 08, 2018 8.618 8.634 8.508 8.517 370,752 -0.02(-0.19%)
Feb 07, 2018 8.701 8.767 8.507 8.533 781,471 +0.03(+0.31%)
Feb 06, 2018 8.507 8.660 8.438 8.507 928,103 +0.06(+0.76%)
Feb 05, 2018 8.493 8.539 8.358 8.443 470,685 -0.11(-1.28%)
Feb 02, 2018 8.754 8.794 8.496 8.552 487,437 -0.29(-3.31%)
Feb 01, 2018 8.847 8.855 8.730 8.844 274,038 -0.05(-0.57%)
Jan 31, 2018 8.767 8.900 8.767 8.895 390,899 +0.15(+1.67%)
Jan 30, 2018 8.852 8.852 8.685 8.749 291,609 -0.14(-1.56%)
Jan 29, 2018 8.948 9.023 8.850 8.887 364,594 -0.07(-0.83%)
Jan 26, 2018 8.906 8.980 8.898 8.962 417,869 +0.05(+0.54%)
Jan 25, 2018 8.919 8.975 8.876 8.914 130,368 -0.02(-0.18%)
Jan 24, 2018 8.951 8.967 8.836 8.930 510,542 +0.05(+0.57%)
Jan 23, 2018 8.813 8.884 8.778 8.879 437,230 +0.06(+0.69%)
Jan 22, 2018 8.882 8.895 8.810 8.818 241,963 -0.02(-0.18%)
Jan 19, 2018 8.895 8.908 8.823 8.834 278,485 -0.06(-0.66%)
Jan 18, 2018 8.938 8.938 8.866 8.892 213,977 -0.04(-0.48%)
Jan 17, 2018 8.842 8.985 8.791 8.935 634,730 +0.11(+1.21%)
Jan 16, 2018 8.898 8.939 8.810 8.829 528,275 -0.02(-0.27%)
Jan 12, 2018 8.852 8.852 8.852 0 +0.01(+0.15%)
Jan 11, 2018 8.898 8.931 8.826 8.839 217,556 -0.06(-0.72%)
Jan 10, 2018 9.150 9.150 8.871 8.903 609,456 -0.23(-2.51%)
Jan 09, 2018 9.110 9.185 9.068 9.132 185,707 +0.02(+0.20%)
Jan 08, 2018 9.177 9.195 9.031 9.113 210,436 -0.05(-0.58%)
Jan 05, 2018 9.166 9.236 9.136 9.166 316,301 +0.05(+0.53%)
Jan 04, 2018 9.310 9.310 9.097 9.118 317,436 -0.12(-1.30%)
Jan 03, 2018 9.331 9.331 9.196 9.238 283,008 -0.05(-0.54%)
Jan 02, 2018 9.334 9.334 9.204 9.289 250,793 +0.00(+0.03%)
Dec 29, 2017 9.286 9.286 9.286 0 +0.02(+0.20%)
Dec 28, 2017 9.182 9.267 9.150 9.267 160,944 +0.10(+1.13%)
Dec 27, 2017 9.169 9.220 9.150 9.164 238,823 +0.08(+0.91%)
Dec 26, 2017 9.102 9.144 9.068 9.081 58,319 +0.00(+0.03%)
Dec 22, 2017 9.044 9.091 9.001 9.079 363,470 +0.02(+0.18%)
Dec 21, 2017 9.105 9.174 9.060 9.063 211,774 -0.02(-0.23%)
Dec 20, 2017 9.259 9.259 9.076 9.084 341,403 -0.10(-1.13%)
Dec 19, 2017 9.310 9.317 9.172 9.188 302,436 -0.11(-1.14%)
Dec 18, 2017 9.169 9.400 9.145 9.294 393,459 +0.15(+1.69%)
Dec 15, 2017 9.206 9.225 9.104 9.140 555,241 -0.07(-0.81%)
Dec 14, 2017 9.089 9.259 9.035 9.214 288,230 +0.15(+1.61%)
Dec 13, 2017 8.866 9.134 8.866 9.068 356,914 +0.19(+2.19%)
Dec 12, 2017 8.765 8.895 8.730 8.874 255,914 +0.11(+1.24%)
Dec 11, 2017 8.672 8.789 8.672 8.765 188,338 +0.08(+0.92%)
Dec 08, 2017 8.594 8.738 8.576 8.685 403,782 +0.10(+1.15%)
Dec 07, 2017 8.544 8.602 8.541 8.586 189,650 -0.00(-0.03%)
Dec 06, 2017 8.733 8.733 8.576 8.589 216,857 -0.13(-1.43%)
Dec 05, 2017 8.653 8.797 8.648 8.714 278,936 +0.03(+0.37%)
Dec 04, 2017 8.813 8.826 8.677 8.682 299,391 -0.13(-1.48%)
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.