Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2017 8.909 8.951 8.852 8.935 154,631 +0.03(+0.35%)
Aug 30, 2017 9.002 9.007 8.873 8.904 194,400 -0.09(-1.03%)
Aug 29, 2017 9.040 9.040 8.953 8.997 418,301 +0.11(+1.26%)
Aug 28, 2017 8.937 8.957 8.865 8.885 331,308 +0.04(+0.51%)
Aug 25, 2017 8.797 8.920 8.735 8.840 271,138 +0.02(+0.23%)
Aug 24, 2017 8.767 8.875 8.737 8.820 233,675 +0.09(+1.06%)
Aug 23, 2017 8.705 8.812 8.677 8.727 132,742 +0.02(+0.20%)
Aug 22, 2017 8.730 8.782 8.675 8.710 182,933 +0.02(+0.20%)
Aug 21, 2017 8.720 8.815 8.660 8.692 270,666 -0.02(-0.26%)
Aug 18, 2017 8.657 8.715 8.627 8.715 144,205 +0.09(+1.04%)
Aug 17, 2017 8.588 8.715 8.588 8.625 135,631 +0.04(+0.47%)
Aug 16, 2017 8.488 8.585 8.460 8.585 123,751 +0.10(+1.15%)
Aug 15, 2017 8.343 8.488 8.310 8.488 260,951 +0.13(+1.59%)
Aug 14, 2017 8.353 8.410 8.310 8.355 209,484 +0.01(+0.18%)
Aug 11, 2017 8.305 8.373 8.235 8.340 224,553 -0.04(-0.48%)
Aug 10, 2017 8.410 8.435 8.238 8.380 1,045,051 -0.04(-0.47%)
Aug 09, 2017 8.403 8.420 8.360 8.420 282,862 -0.03(-0.38%)
Aug 08, 2017 8.592 8.592 8.398 8.453 552,868 -0.29(-3.37%)
Aug 07, 2017 8.520 8.747 8.465 8.747 458,889 +0.27(+3.21%)
Aug 04, 2017 8.423 8.505 8.398 8.475 190,787 +0.04(+0.47%)
Aug 03, 2017 8.430 8.483 8.385 8.435 188,818 +0.03(+0.33%)
Aug 02, 2017 8.365 8.418 8.354 8.408 159,974 +0.04(+0.45%)
Aug 01, 2017 8.448 8.448 8.340 8.370 155,725 -0.07(-0.86%)
Jul 31, 2017 8.465 8.465 8.388 8.443 147,566 -0.01(-0.18%)
Jul 28, 2017 8.423 8.462 8.293 8.458 245,283 +0.08(+1.01%)
Jul 27, 2017 8.460 8.460 8.353 8.373 270,022 -0.09(-1.09%)
Jul 26, 2017 8.423 8.475 8.400 8.465 194,820 +0.04(+0.50%)
Jul 25, 2017 8.428 8.435 8.343 8.423 240,449 +0.01(+0.18%)
Jul 24, 2017 8.410 8.429 8.360 8.408 252,493 +0.04(+0.45%)
Jul 21, 2017 8.368 8.398 8.323 8.370 268,398 +0.01(+0.06%)
Jul 20, 2017 8.390 8.410 8.353 8.365 169,653 -0.02(-0.30%)
Jul 19, 2017 8.248 8.405 8.248 8.390 234,624 +0.15(+1.85%)
Jul 18, 2017 8.203 8.240 8.185 8.238 145,926 +0.05(+0.67%)
Jul 17, 2017 8.195 8.215 8.143 8.183 142,309 -0.05(-0.64%)
Jul 14, 2017 8.153 8.310 8.153 8.235 232,067 +0.10(+1.23%)
Jul 13, 2017 8.168 8.168 8.115 8.135 184,749 -0.02(-0.31%)
Jul 12, 2017 8.050 8.175 8.010 8.160 254,037 +0.15(+1.94%)
Jul 11, 2017 7.995 8.035 7.983 8.005 203,071 -0.06(-0.81%)
Jul 10, 2017 8.110 8.138 8.045 8.070 215,070 -0.02(-0.22%)
Jul 07, 2017 8.025 8.093 8.025 8.088 178,063 +0.05(+0.68%)
Jul 06, 2017 8.008 8.045 7.965 8.033 210,909 +0.03(+0.41%)
Jul 05, 2017 8.025 8.025 7.898 8.000 254,818 -0.05(-0.65%)
Jul 03, 2017 7.983 8.100 7.973 8.053 107,243 +0.07(+0.88%)
Jun 30, 2017 7.968 7.990 7.953 7.983 219,915 +0.02(+0.22%)
Jun 29, 2017 7.978 7.978 7.913 7.965 392,534 +0.00(+0.03%)
Jun 28, 2017 7.925 7.973 7.865 7.963 1,000,698 -0.29(-3.54%)
Jun 27, 2017 8.295 8.310 8.218 8.255 196,681 +0.02(+0.30%)
Jun 26, 2017 8.240 8.282 8.223 8.230 179,236 +0.02(+0.18%)
Jun 23, 2017 8.250 8.276 8.210 8.215 289,948 -0.06(-0.69%)
Jun 22, 2017 8.248 8.288 8.245 8.273 146,954 +0.04(+0.55%)
Jun 21, 2017 8.248 8.263 8.207 8.228 288,719 -0.03(-0.42%)
Jun 20, 2017 8.200 8.292 8.200 8.263 218,087 -0.02(-0.27%)
Jun 19, 2017 8.400 8.458 8.258 8.285 442,784 -0.20(-2.39%)
Jun 16, 2017 8.138 8.503 8.100 8.488 501,293 +0.35(+4.30%)
Jun 15, 2017 8.005 8.138 7.958 8.138 130,882 +0.10(+1.31%)
Jun 14, 2017 8.073 8.073 8.000 8.033 152,000 +0.00(+0.03%)
Jun 13, 2017 8.048 8.053 8.023 8.030 168,540 +0.05(+0.59%)
Jun 12, 2017 7.978 7.985 7.900 7.983 159,242 +0.07(+0.92%)
Jun 09, 2017 7.900 7.943 7.873 7.910 174,286 +0.03(+0.35%)
Jun 08, 2017 7.898 7.902 7.873 7.883 106,883 -0.02(-0.28%)
Jun 07, 2017 7.965 7.990 7.888 7.905 139,452 -0.07(-0.91%)
Jun 06, 2017 7.973 7.978 7.913 7.978 243,018 +0.04(+0.54%)
Jun 05, 2017 7.943 7.965 7.895 7.935 212,601 +0.01(+0.13%)
Jun 02, 2017 7.928 7.935 7.845 7.925 138,876 +0.02(+0.19%)
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.