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

Brookfield Renewable (NY: BEP )

27.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Oct 31, 2018 8.491 8.491 7.864 8.217 1,835,672 -0.22(-2.57%)
Oct 30, 2018 8.443 8.521 8.377 8.434 523,806 -0.05(-0.64%)
Oct 29, 2018 8.603 8.699 8.452 8.488 531,194 -0.12(-1.37%)
Oct 26, 2018 8.630 8.669 8.549 8.606 570,082 -0.06(-0.70%)
Oct 25, 2018 8.729 8.784 8.654 8.666 569,794 -0.06(-0.73%)
Oct 24, 2018 8.757 8.862 8.708 8.729 507,735 -0.01(-0.10%)
Oct 23, 2018 8.717 8.790 8.699 8.738 435,776 -0.07(-0.79%)
Oct 22, 2018 8.760 8.850 8.702 8.808 534,965 +0.05(+0.59%)
Oct 19, 2018 8.772 8.826 8.745 8.757 337,937 +0.00(+0.00%)
Oct 18, 2018 8.817 8.862 8.735 8.757 537,187 -0.09(-0.99%)
Oct 17, 2018 8.874 8.904 8.814 8.844 373,160 -0.05(-0.58%)
Oct 16, 2018 8.856 8.968 8.856 8.895 294,191 +0.06(+0.65%)
Oct 15, 2018 8.838 8.945 8.787 8.838 265,159 +0.01(+0.10%)
Oct 12, 2018 8.832 8.832 8.729 8.829 532,276 +0.08(+0.93%)
Oct 11, 2018 8.781 8.829 8.705 8.748 926,286 -0.09(-1.06%)
Oct 10, 2018 8.959 8.983 8.826 8.841 641,838 -0.14(-1.54%)
Oct 09, 2018 9.034 9.052 8.925 8.980 366,086 -0.08(-0.83%)
Oct 08, 2018 9.046 9.089 9.031 9.055 180,585 +0.04(+0.40%)
Oct 05, 2018 9.040 9.049 8.965 9.019 460,311 +0.01(+0.10%)
Oct 04, 2018 9.173 9.173 8.971 9.010 709,940 -0.17(-1.81%)
Oct 03, 2018 9.278 9.278 9.140 9.176 371,100 -0.08(-0.85%)
Oct 02, 2018 9.236 9.269 9.164 9.254 257,787 +0.02(+0.16%)
Oct 01, 2018 9.146 9.302 9.146 9.239 610,804 +0.12(+1.32%)
Sep 28, 2018 9.121 9.138 9.058 9.118 691,129 +0.02(+0.17%)
Sep 27, 2018 9.082 9.149 9.064 9.103 399,694 +0.02(+0.27%)
Sep 26, 2018 9.167 9.206 9.076 9.079 536,003 -0.05(-0.59%)
Sep 25, 2018 9.115 9.143 9.082 9.133 283,615 +0.02(+0.17%)
Sep 24, 2018 9.363 9.402 9.106 9.118 617,135 -0.24(-2.61%)
Sep 21, 2018 9.541 9.541 9.348 9.363 986,617 -0.12(-1.24%)
Sep 20, 2018 9.501 9.516 9.408 9.480 319,896 -0.01(-0.13%)
Sep 19, 2018 9.498 9.513 9.423 9.492 394,136 -0.00(-0.03%)
Sep 18, 2018 9.477 9.544 9.444 9.495 459,011 +0.07(+0.74%)
Sep 17, 2018 9.390 9.438 9.329 9.426 663,892 +0.08(+0.87%)
Sep 14, 2018 9.408 9.408 9.293 9.345 222,859 -0.02(-0.19%)
Sep 13, 2018 9.336 9.378 9.287 9.363 255,167 +0.05(+0.52%)
Sep 12, 2018 9.224 9.336 9.224 9.314 294,559 +0.08(+0.88%)
Sep 11, 2018 9.242 9.242 9.164 9.233 250,252 -0.01(-0.07%)
Sep 10, 2018 9.293 9.320 9.188 9.239 283,237 -0.04(-0.42%)
Sep 07, 2018 9.287 9.287 9.182 9.278 296,482 -0.03(-0.29%)
Sep 06, 2018 9.281 9.320 9.185 9.305 287,405 +0.05(+0.49%)
Sep 05, 2018 9.197 9.278 9.130 9.260 454,550 +0.08(+0.89%)
Sep 04, 2018 9.203 9.236 9.103 9.179 495,530 -0.10(-1.07%)
Aug 31, 2018 9.278 9.278 9.278 0 -0.09(-0.93%)
Aug 30, 2018 9.468 9.498 9.348 9.366 677,489 +0.07(+0.71%)
Aug 29, 2018 9.317 9.334 9.259 9.299 579,059 +0.01(+0.13%)
Aug 28, 2018 9.285 9.308 9.241 9.288 363,747 +0.03(+0.38%)
Aug 27, 2018 9.323 9.323 9.215 9.253 544,712 -0.02(-0.25%)
Aug 24, 2018 9.256 9.326 9.230 9.276 382,287 +0.05(+0.50%)
Aug 23, 2018 9.230 9.282 9.192 9.230 372,314 -0.03(-0.35%)
Aug 22, 2018 9.230 9.262 9.180 9.262 430,483 +0.06(+0.66%)
Aug 21, 2018 9.206 9.215 9.128 9.201 433,749 +0.04(+0.48%)
Aug 20, 2018 9.154 9.192 9.107 9.157 387,001 +0.02(+0.25%)
Aug 17, 2018 9.038 9.134 9.003 9.134 325,563 +0.16(+1.78%)
Aug 16, 2018 8.950 9.043 8.907 8.974 455,744 +0.05(+0.59%)
Aug 15, 2018 9.093 9.093 8.875 8.921 832,576 -0.14(-1.51%)
Aug 14, 2018 9.049 9.107 8.994 9.058 508,033 +0.03(+0.32%)
Aug 13, 2018 9.099 9.105 8.968 9.029 657,394 -0.01(-0.10%)
Aug 10, 2018 9.017 9.058 9.000 9.038 431,105 -0.01(-0.13%)
Aug 09, 2018 9.032 9.125 8.997 9.049 625,951 +0.04(+0.45%)
Aug 08, 2018 8.945 9.052 8.901 9.009 992,157 +0.12(+1.31%)
Aug 07, 2018 8.857 8.933 8.776 8.892 1,300,978 +0.05(+0.53%)
Aug 06, 2018 8.959 8.959 8.802 8.846 300,322 +0.03(+0.30%)
Aug 03, 2018 8.866 8.866 8.799 8.819 329,689 -0.03(-0.33%)
Aug 02, 2018 8.872 8.904 8.825 8.849 286,430 -0.04(-0.43%)
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.