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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 8.970 8.970 8.874 8.896 608,398 -0.07(-0.79%)
Jan 30, 2019 9.019 9.019 8.927 8.967 550,886 +0.01(+0.07%)
Jan 29, 2019 8.958 8.982 8.887 8.961 568,746 +0.00(+0.03%)
Jan 28, 2019 8.991 8.998 8.905 8.958 635,952 -0.02(-0.24%)
Jan 25, 2019 8.896 8.979 8.853 8.979 438,636 +0.14(+1.61%)
Jan 24, 2019 8.806 8.859 8.769 8.837 411,634 +0.03(+0.39%)
Jan 23, 2019 8.782 8.809 8.674 8.803 329,901 +0.02(+0.28%)
Jan 22, 2019 8.791 8.794 8.720 8.779 522,370 -0.02(-0.18%)
Jan 18, 2019 8.732 8.819 8.686 8.794 533,302 +0.06(+0.74%)
Jan 17, 2019 8.683 8.754 8.665 8.729 461,933 +0.04(+0.43%)
Jan 16, 2019 8.726 8.760 8.612 8.692 560,660 -0.01(-0.14%)
Jan 15, 2019 8.705 8.708 8.547 8.705 501,242 +0.06(+0.71%)
Jan 14, 2019 8.763 8.763 8.631 8.643 487,146 -0.10(-1.13%)
Jan 11, 2019 8.791 8.797 8.708 8.742 534,598 -0.05(-0.53%)
Jan 10, 2019 8.806 8.813 8.717 8.788 473,163 -0.01(-0.14%)
Jan 09, 2019 8.754 8.800 8.637 8.800 460,779 +0.12(+1.42%)
Jan 08, 2019 8.754 8.754 8.572 8.677 688,491 +0.05(+0.61%)
Jan 07, 2019 8.597 8.723 8.544 8.624 671,895 +0.07(+0.87%)
Jan 04, 2019 8.396 8.550 8.316 8.550 788,119 +0.27(+3.20%)
Jan 03, 2019 8.162 8.334 8.122 8.285 846,147 +0.17(+2.05%)
Jan 02, 2019 7.989 8.193 7.989 8.119 1,319,100 +0.13(+1.62%)
Dec 31, 2018 8.017 8.109 7.946 7.989 1,437,484 +0.11(+1.37%)
Dec 28, 2018 7.835 7.967 7.807 7.881 872,086 +0.09(+1.15%)
Dec 27, 2018 7.853 7.856 7.575 7.792 880,878 -0.03(-0.43%)
Dec 26, 2018 7.628 7.832 7.597 7.826 633,549 +0.24(+3.13%)
Dec 24, 2018 7.776 7.776 7.560 7.588 646,770 -0.18(-2.26%)
Dec 21, 2018 7.869 7.927 7.755 7.764 738,193 -0.14(-1.72%)
Dec 20, 2018 7.866 8.008 7.866 7.900 1,097,934 -0.07(-0.93%)
Dec 19, 2018 8.048 8.091 7.949 7.974 791,867 -0.07(-0.84%)
Dec 18, 2018 8.115 8.137 8.008 8.041 1,233,607 -0.09(-1.14%)
Dec 17, 2018 8.359 8.405 8.103 8.134 776,847 -0.27(-3.16%)
Dec 14, 2018 8.322 8.436 8.270 8.399 505,421 +0.06(+0.74%)
Dec 13, 2018 8.328 8.380 8.288 8.338 510,245 +0.01(+0.11%)
Dec 12, 2018 8.368 8.458 8.322 8.328 911,609 -0.02(-0.22%)
Dec 11, 2018 8.415 8.464 8.338 8.347 435,638 -0.03(-0.40%)
Dec 10, 2018 8.498 8.553 8.362 8.381 701,076 -0.14(-1.63%)
Dec 07, 2018 8.643 8.692 8.507 8.520 545,945 -0.09(-1.07%)
Dec 06, 2018 8.609 8.631 8.433 8.612 1,184,932 -0.21(-2.34%)
Dec 04, 2018 8.853 8.954 8.754 8.819 839,991 -0.01(-0.14%)
Dec 03, 2018 8.930 8.930 8.788 8.831 478,918 +0.00(+0.03%)
Nov 30, 2018 8.791 8.834 8.723 8.828 336,515 +0.02(+0.25%)
Nov 29, 2018 8.847 8.850 8.739 8.806 443,396 +0.24(+2.85%)
Nov 28, 2018 8.482 8.562 8.399 8.562 741,649 +0.11(+1.26%)
Nov 27, 2018 8.432 8.476 8.414 8.456 460,860 +0.00(+0.04%)
Nov 26, 2018 8.559 8.577 8.376 8.453 673,093 +0.03(+0.35%)
Nov 23, 2018 8.346 8.438 8.310 8.423 334,830 +0.10(+1.25%)
Nov 21, 2018 8.319 8.319 8.319 0 +0.18(+2.22%)
Nov 20, 2018 8.242 8.269 8.118 8.139 774,494 -0.12(-1.51%)
Nov 19, 2018 8.207 8.310 8.207 8.263 409,269 +0.06(+0.69%)
Nov 16, 2018 8.171 8.242 8.171 8.207 362,845 +0.04(+0.44%)
Nov 15, 2018 8.227 8.251 8.156 8.171 630,122 -0.08(-0.97%)
Nov 14, 2018 8.384 8.393 8.242 8.251 803,835 -0.11(-1.31%)
Nov 13, 2018 8.515 8.515 8.325 8.361 477,042 -0.12(-1.43%)
Nov 12, 2018 8.458 8.530 8.435 8.482 329,264 +0.05(+0.56%)
Nov 09, 2018 8.384 8.458 8.346 8.435 355,757 +0.01(+0.14%)
Nov 08, 2018 8.482 8.527 8.370 8.423 403,663 -0.06(-0.70%)
Nov 07, 2018 8.503 8.550 8.420 8.482 452,446 +0.08(+0.95%)
Nov 06, 2018 8.284 8.429 8.284 8.402 522,129 +0.09(+1.11%)
Nov 05, 2018 8.221 8.319 8.221 8.310 605,928 +0.15(+1.81%)
Nov 02, 2018 8.133 8.192 8.023 8.162 564,688 +0.04(+0.47%)
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.