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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.322 7.332 7.157 7.157 653,663 -0.16(-2.25%)
Feb 27, 2017 7.376 7.391 7.307 7.322 196,741 -0.07(-0.96%)
Feb 24, 2017 7.413 7.413 7.324 7.393 227,132 +0.18(+2.48%)
Feb 23, 2017 7.113 7.238 7.096 7.214 548,207 +0.18(+2.56%)
Feb 22, 2017 7.042 7.072 7.006 7.034 187,432 +0.01(+0.17%)
Feb 21, 2017 7.018 7.034 6.962 7.023 371,956 +0.05(+0.78%)
Feb 17, 2017 6.968 6.968 6.968 0 -0.02(-0.31%)
Feb 16, 2017 7.006 7.025 6.959 6.989 232,471 +0.02(+0.34%)
Feb 15, 2017 6.909 6.968 6.909 6.966 204,471 +0.05(+0.65%)
Feb 14, 2017 7.006 7.006 6.897 6.921 228,452 -0.04(-0.61%)
Feb 13, 2017 6.947 7.004 6.947 6.963 263,159 +0.02(+0.31%)
Feb 10, 2017 7.011 7.039 6.930 6.942 309,017 -0.04(-0.51%)
Feb 09, 2017 7.020 7.053 6.968 6.978 248,632 -0.01(-0.10%)
Feb 08, 2017 6.975 7.023 6.959 6.985 141,367 -0.00(-0.03%)
Feb 07, 2017 7.044 7.082 6.987 6.987 191,749 -0.11(-1.57%)
Feb 06, 2017 7.132 7.132 6.994 7.098 177,830 -0.03(-0.40%)
Feb 03, 2017 7.075 7.271 6.994 7.127 442,542 +0.12(+1.76%)
Feb 02, 2017 7.075 7.139 6.999 7.004 193,341 -0.11(-1.60%)
Feb 01, 2017 7.110 7.127 7.049 7.117 101,022 -0.04(-0.60%)
Jan 31, 2017 7.011 7.160 7.011 7.160 231,415 +0.17(+2.48%)
Jan 30, 2017 7.078 7.078 6.973 6.987 115,342 -0.08(-1.17%)
Jan 27, 2017 7.053 7.091 7.032 7.070 121,483 +0.02(+0.24%)
Jan 26, 2017 7.063 7.070 6.978 7.053 171,317 +0.02(+0.34%)
Jan 25, 2017 7.049 7.108 6.966 7.030 220,408 +0.03(+0.44%)
Jan 24, 2017 6.890 7.011 6.861 6.999 145,735 +0.15(+2.25%)
Jan 23, 2017 6.852 6.857 6.779 6.845 164,180 +0.03(+0.38%)
Jan 20, 2017 6.821 6.865 6.771 6.819 147,137 -0.02(-0.31%)
Jan 19, 2017 6.831 6.864 6.802 6.840 204,715 -0.03(-0.45%)
Jan 18, 2017 7.027 7.043 6.842 6.871 151,767 -0.18(-2.52%)
Jan 17, 2017 6.992 7.073 6.992 7.049 156,642 +0.12(+1.67%)
Jan 13, 2017 6.933 6.933 6.933 0 +0.01(+0.21%)
Jan 12, 2017 6.975 7.011 6.869 6.918 206,965 -0.06(-0.82%)
Jan 11, 2017 6.916 6.975 6.859 6.975 169,599 +0.09(+1.34%)
Jan 10, 2017 6.906 6.963 6.871 6.883 148,698 -0.04(-0.55%)
Jan 09, 2017 6.918 6.927 6.885 6.921 316,078 -0.02(-0.24%)
Jan 06, 2017 6.947 6.970 6.937 6.937 82,805 +0.00(+0.07%)
Jan 05, 2017 6.949 6.978 6.897 6.933 150,644 -0.00(-0.03%)
Jan 04, 2017 6.935 6.956 6.916 6.935 134,576 +0.06(+0.93%)
Jan 03, 2017 7.049 7.072 6.797 6.871 247,703 -0.17(-2.36%)
Dec 30, 2016 7.037 7.037 7.037 0 +0.01(+0.10%)
Dec 29, 2016 6.975 7.037 6.934 7.030 185,515 +0.10(+1.44%)
Dec 28, 2016 6.935 6.985 6.885 6.930 172,972 -0.02(-0.27%)
Dec 27, 2016 6.916 6.978 6.883 6.949 85,603 +0.03(+0.45%)
Dec 23, 2016 6.918 6.918 6.918 0 +0.09(+1.35%)
Dec 22, 2016 6.769 6.861 6.764 6.826 147,770 +0.02(+0.31%)
Dec 21, 2016 6.795 6.857 6.774 6.805 119,922 -0.02(-0.28%)
Dec 20, 2016 6.859 6.859 6.764 6.824 178,226 -0.02(-0.35%)
Dec 19, 2016 6.951 6.951 6.838 6.847 148,048 -0.05(-0.79%)
Dec 16, 2016 6.819 6.942 6.819 6.902 177,846 +0.10(+1.43%)
Dec 15, 2016 6.809 6.869 6.714 6.805 169,350 -0.05(-0.66%)
Dec 14, 2016 6.970 6.985 6.831 6.850 192,488 -0.08(-1.19%)
Dec 13, 2016 6.914 6.999 6.914 6.932 268,106 +0.00(+0.03%)
Dec 12, 2016 6.999 7.016 6.902 6.930 190,416 -0.05(-0.65%)
Dec 09, 2016 6.989 7.037 6.956 6.975 162,015 +0.00(+0.00%)
Dec 08, 2016 6.937 6.978 6.883 6.975 175,179 -0.00(-0.03%)
Dec 07, 2016 6.944 7.013 6.911 6.978 155,388 +0.07(+0.99%)
Dec 06, 2016 7.023 7.023 6.878 6.909 169,489 -0.09(-1.25%)
Dec 05, 2016 7.037 7.037 6.956 6.997 104,466 -0.01(-0.14%)
Dec 02, 2016 6.966 7.008 6.925 7.006 63,048 +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.