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 (%)
Nov 30, 2017 8.894 8.943 8.807 8.929 581,876 +0.04(+0.40%)
Nov 29, 2017 8.943 8.951 8.891 8.894 343,036 +0.15(+1.67%)
Nov 28, 2017 8.800 8.800 8.737 8.748 268,987 -0.03(-0.39%)
Nov 27, 2017 8.892 8.897 8.774 8.782 212,189 -0.06(-0.71%)
Nov 24, 2017 8.873 8.881 8.837 8.845 91,730 -0.03(-0.32%)
Nov 22, 2017 8.839 8.892 8.834 8.873 110,201 +0.06(+0.68%)
Nov 21, 2017 8.800 8.855 8.792 8.813 195,572 +0.02(+0.18%)
Nov 20, 2017 8.858 8.863 8.769 8.797 250,650 -0.05(-0.56%)
Nov 17, 2017 8.847 8.847 8.803 8.847 219,876 +0.01(+0.06%)
Nov 16, 2017 8.860 8.866 8.824 8.842 253,011 +0.02(+0.21%)
Nov 15, 2017 8.837 9.115 8.795 8.824 340,839 -0.02(-0.21%)
Nov 14, 2017 8.866 8.889 8.826 8.842 284,422 -0.04(-0.41%)
Nov 13, 2017 8.952 8.952 8.866 8.879 199,787 -0.05(-0.53%)
Nov 10, 2017 8.900 8.978 8.858 8.926 230,820 +0.02(+0.18%)
Nov 09, 2017 8.936 8.936 8.815 8.910 244,805 +0.01(+0.12%)
Nov 08, 2017 8.902 8.923 8.855 8.900 250,879 -0.00(-0.03%)
Nov 07, 2017 8.868 8.907 8.808 8.902 237,233 +0.04(+0.47%)
Nov 06, 2017 8.810 8.910 8.771 8.860 393,075 +0.07(+0.75%)
Nov 03, 2017 8.716 8.812 8.669 8.795 209,542 +0.10(+1.21%)
Nov 02, 2017 8.787 8.842 8.651 8.690 620,401 -0.23(-2.59%)
Nov 01, 2017 8.839 8.978 8.753 8.921 486,708 +0.08(+0.86%)
Oct 31, 2017 8.900 8.934 8.829 8.845 185,020 -0.07(-0.82%)
Oct 30, 2017 8.981 8.997 8.893 8.918 215,619 -0.06(-0.61%)
Oct 27, 2017 8.918 8.978 8.913 8.973 197,895 +0.02(+0.20%)
Oct 26, 2017 8.983 9.028 8.944 8.955 223,626 -0.02(-0.18%)
Oct 25, 2017 9.088 9.125 8.944 8.970 372,826 -0.10(-1.13%)
Oct 24, 2017 9.067 9.099 9.057 9.073 215,157 -0.01(-0.09%)
Oct 23, 2017 9.175 9.185 9.054 9.080 243,363 -0.05(-0.57%)
Oct 20, 2017 9.193 9.204 9.122 9.133 295,592 -0.08(-0.91%)
Oct 19, 2017 9.201 9.246 9.177 9.217 170,528 -0.01(-0.14%)
Oct 18, 2017 9.193 9.253 9.159 9.230 249,887 +0.07(+0.74%)
Oct 17, 2017 9.122 9.193 9.122 9.162 376,320 +0.04(+0.43%)
Oct 16, 2017 9.091 9.130 9.010 9.122 316,867 +0.04(+0.46%)
Oct 13, 2017 9.115 9.124 9.062 9.080 218,792 +0.03(+0.35%)
Oct 12, 2017 9.044 9.112 8.997 9.049 214,375 +0.03(+0.32%)
Oct 11, 2017 8.949 9.104 8.949 9.020 279,550 +0.07(+0.79%)
Oct 10, 2017 8.907 8.978 8.889 8.949 290,651 +0.03(+0.38%)
Oct 09, 2017 8.863 8.918 8.821 8.915 353,252 +0.13(+1.43%)
Oct 06, 2017 8.782 8.826 8.719 8.790 423,787 +0.01(+0.12%)
Oct 05, 2017 8.818 8.855 8.761 8.779 618,494 -0.03(-0.39%)
Oct 04, 2017 8.824 8.839 8.779 8.813 312,930 +0.01(+0.09%)
Oct 03, 2017 8.672 8.813 8.661 8.805 289,316 +0.17(+1.94%)
Oct 02, 2017 8.774 8.847 8.633 8.637 512,855 -0.15(-1.70%)
Sep 29, 2017 8.748 8.808 8.716 8.787 490,023 +0.07(+0.81%)
Sep 28, 2017 8.682 8.782 8.661 8.716 403,268 +0.06(+0.64%)
Sep 27, 2017 8.713 8.715 8.615 8.661 343,562 -0.07(-0.75%)
Sep 26, 2017 8.782 8.810 8.685 8.727 278,025 -0.04(-0.45%)
Sep 25, 2017 8.755 8.803 8.737 8.766 203,426 +0.04(+0.45%)
Sep 22, 2017 8.792 8.813 8.690 8.727 201,893 -0.05(-0.60%)
Sep 21, 2017 8.776 8.797 8.716 8.779 209,393 +0.00(+0.00%)
Sep 20, 2017 8.821 8.858 8.724 8.779 340,556 -0.02(-0.24%)
Sep 19, 2017 8.797 8.847 8.784 8.800 263,944 +0.05(+0.54%)
Sep 18, 2017 8.766 8.831 8.729 8.753 719,200 +0.03(+0.33%)
Sep 15, 2017 9.054 9.054 8.661 8.724 724,865 -0.30(-3.28%)
Sep 14, 2017 9.059 9.094 8.983 9.020 244,741 +0.00(+0.00%)
Sep 13, 2017 9.104 9.104 8.981 9.020 258,851 -0.08(-0.87%)
Sep 12, 2017 9.327 9.327 9.070 9.099 283,422 -0.24(-2.53%)
Sep 11, 2017 9.398 9.437 9.303 9.335 217,362 -0.06(-0.59%)
Sep 08, 2017 9.329 9.390 9.305 9.390 153,354 +0.06(+0.67%)
Sep 07, 2017 9.219 9.350 9.219 9.327 198,078 +0.12(+1.34%)
Sep 06, 2017 9.122 9.264 9.075 9.204 162,002 +0.10(+1.09%)
Sep 05, 2017 9.109 9.141 9.073 9.104 185,741 +0.01(+0.06%)
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.