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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2018 8.560 8.668 8.543 8.588 477,633 +0.07(+0.77%)
Jun 28, 2018 8.548 8.612 8.494 8.523 528,477 -0.01(-0.10%)
Jun 27, 2018 8.548 8.605 8.520 8.531 359,597 -0.04(-0.43%)
Jun 26, 2018 8.574 8.585 8.497 8.568 615,534 -0.01(-0.07%)
Jun 25, 2018 8.545 8.608 8.520 8.574 641,842 +0.04(+0.47%)
Jun 22, 2018 8.534 8.598 8.514 8.534 579,033 +0.00(+0.00%)
Jun 21, 2018 8.525 8.537 8.451 8.534 644,110 +0.01(+0.17%)
Jun 20, 2018 8.571 8.580 8.505 8.520 490,534 -0.08(-0.90%)
Jun 19, 2018 8.645 8.574 8.597 452,193 -0.05(-0.56%)
Jun 18, 2018 8.668 8.668 8.583 8.645 348,512 +0.01(+0.17%)
Jun 15, 2018 8.717 8.628 8.631 459,089 -0.09(-0.98%)
Jun 14, 2018 8.763 8.763 8.680 8.717 287,994 +0.02(+0.23%)
Jun 13, 2018 8.780 8.788 8.648 8.697 354,331 +0.02(+0.23%)
Jun 12, 2018 8.817 8.826 8.663 8.677 426,174 -0.10(-1.17%)
Jun 11, 2018 8.817 8.840 8.771 8.780 499,908 -0.05(-0.52%)
Jun 08, 2018 8.786 8.848 8.748 8.826 639,967 +0.09(+0.98%)
Jun 07, 2018 8.828 8.828 8.697 8.740 286,140 -0.05(-0.59%)
Jun 06, 2018 8.753 8.791 260,321 -0.08(-0.87%)
Jun 05, 2018 8.937 8.937 8.832 8.868 309,814 -0.04(-0.42%)
Jun 04, 2018 8.860 8.926 8.860 8.906 273,236 +0.07(+0.84%)
Jun 01, 2018 8.877 8.877 8.771 8.831 284,565 -0.01(-0.06%)
May 31, 2018 8.888 8.911 8.826 8.837 290,741 -0.11(-1.25%)
May 30, 2018 8.974 8.988 8.920 8.948 354,719 +0.17(+1.94%)
May 29, 2018 8.685 8.787 8.665 8.779 453,506 +0.06(+0.73%)
May 25, 2018 8.715 8.715 8.715 0 -0.02(-0.25%)
May 24, 2018 8.685 8.757 8.674 8.737 207,020 +0.00(+0.00%)
May 23, 2018 8.630 8.759 8.594 8.737 199,447 +0.10(+1.15%)
May 22, 2018 8.740 8.781 8.580 8.638 294,366 -0.12(-1.38%)
May 21, 2018 8.685 8.779 8.657 8.759 194,746 +0.09(+1.02%)
May 18, 2018 8.627 8.682 8.580 8.671 392,249 +0.04(+0.45%)
May 17, 2018 8.630 8.632 8.584 8.632 383,290 +0.02(+0.19%)
May 16, 2018 8.558 8.621 8.558 8.616 333,803 +0.05(+0.55%)
May 15, 2018 8.552 8.602 8.484 8.569 375,332 -0.02(-0.29%)
May 14, 2018 8.665 8.665 8.566 8.594 459,349 -0.03(-0.32%)
May 11, 2018 8.654 8.682 8.599 8.621 277,856 +0.00(+0.03%)
May 10, 2018 8.539 8.641 8.538 8.619 224,005 +0.12(+1.43%)
May 09, 2018 8.456 8.517 8.376 8.497 306,604 +0.09(+1.08%)
May 08, 2018 8.486 8.486 8.329 8.406 337,408 -0.08(-0.94%)
May 07, 2018 8.544 8.544 8.456 8.486 326,396 +0.01(+0.10%)
May 04, 2018 8.486 8.522 8.464 8.478 258,208 +0.01(+0.13%)
May 03, 2018 8.472 8.541 8.439 8.467 235,383 +0.02(+0.26%)
May 02, 2018 8.384 8.481 8.362 8.445 326,756 +0.07(+0.86%)
May 01, 2018 8.420 8.420 8.313 8.373 189,342 +0.01(+0.13%)
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%)
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.