Skip to main content

Brookfield Renewable (NY: BEP )

27.10 -0.71 (-2.55%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.326 8.401 8.274 8.362 904,590 +0.04(+0.53%)
Apr 27, 2018 8.255 8.321 8.249 8.318 183,549 +0.07(+0.80%)
Apr 26, 2018 8.293 8.296 8.219 8.252 614,630 +0.01(+0.17%)
Apr 25, 2018 8.329 8.329 8.200 8.238 345,808 -0.11(-1.35%)
Apr 24, 2018 8.423 8.423 8.307 8.351 271,697 -0.04(-0.49%)
Apr 23, 2018 8.475 8.475 8.365 8.393 262,938 -0.05(-0.59%)
Apr 20, 2018 8.450 8.544 8.424 8.442 248,491 -0.06(-0.68%)
Apr 19, 2018 8.566 8.577 8.464 8.500 221,923 -0.06(-0.74%)
Apr 18, 2018 8.654 8.660 8.547 8.563 287,497 -0.07(-0.86%)
Apr 17, 2018 8.613 8.677 8.566 8.638 318,544 +0.08(+0.90%)
Apr 16, 2018 8.511 8.610 8.503 8.561 261,777 +0.05(+0.58%)
Apr 13, 2018 8.500 8.547 8.478 8.511 249,754 +0.03(+0.39%)
Apr 12, 2018 8.550 8.555 8.437 8.478 438,029 -0.06(-0.74%)
Apr 11, 2018 8.511 8.558 8.459 8.541 213,918 +0.01(+0.13%)
Apr 10, 2018 8.382 8.539 8.382 8.530 423,213 +0.15(+1.81%)
Apr 09, 2018 8.368 8.456 8.337 8.379 305,777 +0.03(+0.40%)
Apr 06, 2018 8.492 8.492 8.332 8.346 402,753 -0.13(-1.53%)
Apr 05, 2018 8.445 8.511 8.394 8.475 847,536 +0.05(+0.59%)
Apr 04, 2018 8.517 8.517 8.354 8.426 987,638 -0.07(-0.88%)
Apr 03, 2018 8.580 8.588 8.484 8.500 448,533 -0.01(-0.16%)
Apr 02, 2018 8.574 8.646 8.481 8.514 339,323 -0.07(-0.80%)
Mar 29, 2018 8.583 8.583 8.583 0 -0.02(-0.22%)
Mar 28, 2018 8.478 8.660 8.448 8.602 489,265 +0.13(+1.50%)
Mar 27, 2018 8.456 8.544 8.398 8.475 298,621 +0.07(+0.79%)
Mar 26, 2018 8.415 8.420 8.337 8.409 223,795 +0.04(+0.46%)
Mar 23, 2018 8.387 8.503 8.340 8.370 351,158 -0.01(-0.16%)
Mar 22, 2018 8.368 8.428 8.307 8.384 240,755 +0.01(+0.10%)
Mar 21, 2018 8.324 8.486 8.313 8.376 418,396 +0.12(+1.47%)
Mar 20, 2018 8.351 8.393 8.241 8.255 468,605 -0.07(-0.86%)
Mar 19, 2018 8.291 8.335 8.216 8.326 392,300 +0.06(+0.73%)
Mar 16, 2018 8.412 8.412 8.249 8.266 415,894 -0.13(-1.58%)
Mar 15, 2018 8.467 8.467 8.346 8.398 263,877 -0.05(-0.56%)
Mar 14, 2018 8.406 8.456 8.359 8.445 292,607 +0.05(+0.56%)
Mar 13, 2018 8.450 8.450 8.370 8.398 368,963 -0.04(-0.49%)
Mar 12, 2018 8.431 8.495 8.387 8.439 626,740 +0.05(+0.56%)
Mar 09, 2018 8.340 8.420 8.332 8.393 298,555 +0.06(+0.76%)
Mar 08, 2018 8.382 8.401 8.291 8.329 273,355 -0.02(-0.26%)
Mar 07, 2018 8.373 8.296 8.351 242,518 -0.02(-0.20%)
Mar 06, 2018 8.368 8.434 8.346 8.368 371,626 +0.01(+0.10%)
Mar 05, 2018 8.307 8.390 8.263 8.359 502,239 +0.03(+0.36%)
Mar 02, 2018 8.395 8.409 8.313 8.329 335,845 -0.12(-1.37%)
Mar 01, 2018 8.569 8.569 8.266 8.445 723,278 -0.06(-0.75%)
Feb 28, 2018 8.652 8.652 8.492 8.508 405,172 -0.15(-1.72%)
Feb 27, 2018 8.795 8.823 8.635 8.657 425,201 +0.13(+1.51%)
Feb 26, 2018 8.584 8.656 8.494 8.528 770,351 -0.00(-0.03%)
Feb 23, 2018 8.518 8.589 8.483 8.531 280,263 +0.08(+0.98%)
Feb 22, 2018 8.430 8.448 360,986 -0.07(-0.84%)
Feb 21, 2018 8.635 8.635 8.506 8.520 294,908 -0.11(-1.33%)
Feb 20, 2018 8.648 8.651 8.555 8.635 705,227 -0.01(-0.15%)
Feb 16, 2018 8.648 8.648 8.648 0 +0.00(+0.00%)
Feb 15, 2018 8.595 8.669 8.560 8.648 396,929 +0.11(+1.25%)
Feb 14, 2018 8.581 8.648 8.512 8.542 299,478 -0.05(-0.56%)
Feb 13, 2018 8.568 8.595 8.486 8.589 347,634 +0.05(+0.56%)
Feb 12, 2018 8.624 8.659 8.464 8.542 487,134 -0.01(-0.06%)
Feb 09, 2018 8.520 8.560 8.342 8.547 599,452 +0.03(+0.31%)
Feb 08, 2018 8.621 8.637 8.511 8.520 370,622 -0.02(-0.19%)
Feb 07, 2018 8.704 8.770 8.510 8.536 781,197 +0.03(+0.31%)
Feb 06, 2018 8.510 8.663 8.440 8.510 927,778 +0.06(+0.76%)
Feb 05, 2018 8.496 8.542 8.361 8.446 470,520 -0.11(-1.28%)
Feb 02, 2018 8.757 8.797 8.499 8.555 487,266 -0.29(-3.31%)
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.