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

Brookfield Renewable (NY: BEP )

27.93 +0.43 (+1.56%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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, 2017 7.191 7.201 7.030 7.030 665,515 -0.16(-2.25%)
Feb 27, 2017 7.245 7.259 7.177 7.191 200,308 -0.07(-0.96%)
Feb 24, 2017 7.281 7.281 7.194 7.261 231,250 +0.18(+2.48%)
Feb 23, 2017 6.986 7.109 6.970 7.086 558,147 +0.18(+2.56%)
Feb 22, 2017 6.916 6.946 6.881 6.909 190,830 +0.01(+0.17%)
Feb 21, 2017 6.893 6.909 6.838 6.897 378,700 +0.05(+0.78%)
Feb 17, 2017 6.844 6.844 6.844 0 -0.02(-0.31%)
Feb 16, 2017 6.881 6.900 6.835 6.865 236,685 +0.02(+0.34%)
Feb 15, 2017 6.786 6.844 6.786 6.842 208,178 +0.04(+0.65%)
Feb 14, 2017 6.881 6.881 6.774 6.797 232,595 -0.04(-0.61%)
Feb 13, 2017 6.823 6.879 6.823 6.839 267,930 +0.02(+0.31%)
Feb 10, 2017 6.886 6.914 6.807 6.818 314,620 -0.03(-0.51%)
Feb 09, 2017 6.895 6.928 6.844 6.853 253,139 -0.01(-0.10%)
Feb 08, 2017 6.851 6.897 6.835 6.860 143,930 -0.00(-0.03%)
Feb 07, 2017 6.918 6.956 6.863 6.863 195,226 -0.11(-1.57%)
Feb 06, 2017 7.005 7.005 6.870 6.972 181,054 -0.03(-0.40%)
Feb 03, 2017 6.949 7.142 6.870 7.000 450,566 +0.12(+1.76%)
Feb 02, 2017 6.949 7.012 6.874 6.879 196,846 -0.11(-1.60%)
Feb 01, 2017 6.984 7.000 6.923 6.991 102,853 -0.04(-0.60%)
Jan 31, 2017 6.886 7.032 6.886 7.032 235,611 +0.17(+2.48%)
Jan 30, 2017 6.951 6.951 6.849 6.863 117,434 -0.08(-1.17%)
Jan 27, 2017 6.928 6.965 6.907 6.944 123,686 +0.02(+0.24%)
Jan 26, 2017 6.937 6.944 6.853 6.928 174,423 +0.02(+0.34%)
Jan 25, 2017 6.923 6.981 6.842 6.904 224,404 +0.03(+0.44%)
Jan 24, 2017 6.767 6.886 6.739 6.874 148,378 +0.15(+2.25%)
Jan 23, 2017 6.730 6.735 6.659 6.723 167,157 +0.03(+0.38%)
Jan 20, 2017 6.700 6.743 6.651 6.697 149,804 -0.02(-0.31%)
Jan 19, 2017 6.709 6.742 6.681 6.718 208,427 -0.03(-0.45%)
Jan 18, 2017 6.902 6.917 6.721 6.749 154,519 -0.17(-2.52%)
Jan 17, 2017 6.867 6.947 6.867 6.923 159,482 +0.11(+1.67%)
Jan 13, 2017 6.809 6.809 6.809 0 +0.01(+0.21%)
Jan 12, 2017 6.851 6.886 6.746 6.795 210,717 -0.06(-0.82%)
Jan 11, 2017 6.793 6.851 6.737 6.851 172,674 +0.09(+1.34%)
Jan 10, 2017 6.783 6.839 6.749 6.760 151,394 -0.04(-0.55%)
Jan 09, 2017 6.795 6.804 6.763 6.797 321,809 -0.02(-0.24%)
Jan 06, 2017 6.823 6.846 6.814 6.814 84,306 +0.00(+0.07%)
Jan 05, 2017 6.825 6.853 6.774 6.809 153,375 -0.00(-0.03%)
Jan 04, 2017 6.811 6.832 6.793 6.811 137,016 +0.06(+0.93%)
Jan 03, 2017 6.923 6.946 6.676 6.749 252,194 -0.16(-2.36%)
Dec 30, 2016 6.911 6.911 6.911 0 +0.01(+0.10%)
Dec 29, 2016 6.851 6.911 6.810 6.904 188,879 +0.10(+1.44%)
Dec 28, 2016 6.811 6.860 6.763 6.807 176,108 -0.02(-0.27%)
Dec 27, 2016 6.793 6.853 6.760 6.825 87,155 +0.03(+0.45%)
Dec 23, 2016 6.795 6.795 6.795 0 +0.09(+1.35%)
Dec 22, 2016 6.649 6.739 6.644 6.704 150,449 +0.02(+0.31%)
Dec 21, 2016 6.674 6.735 6.653 6.683 122,096 -0.02(-0.28%)
Dec 20, 2016 6.737 6.737 6.644 6.702 181,458 -0.02(-0.35%)
Dec 19, 2016 6.828 6.828 6.716 6.725 150,733 -0.05(-0.79%)
Dec 16, 2016 6.697 6.818 6.697 6.779 181,071 +0.10(+1.43%)
Dec 15, 2016 6.688 6.746 6.595 6.683 172,421 -0.04(-0.66%)
Dec 14, 2016 6.846 6.860 6.709 6.728 195,978 -0.08(-1.19%)
Dec 13, 2016 6.790 6.874 6.790 6.809 272,967 +0.00(+0.03%)
Dec 12, 2016 6.874 6.892 6.779 6.807 193,868 -0.04(-0.65%)
Dec 09, 2016 6.865 6.911 6.832 6.851 164,952 +0.00(+0.00%)
Dec 08, 2016 6.814 6.853 6.760 6.851 178,355 -0.00(-0.03%)
Dec 07, 2016 6.821 6.888 6.788 6.853 158,206 +0.07(+0.99%)
Dec 06, 2016 6.897 6.897 6.756 6.786 172,563 -0.09(-1.25%)
Dec 05, 2016 6.911 6.911 6.832 6.872 106,360 -0.01(-0.14%)
Dec 02, 2016 6.842 6.884 6.802 6.881 64,191 +0.07(+0.96%)
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.