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 7.319 7.329 7.155 7.155 653,893 -0.16(-2.25%)
Feb 27, 2017 7.373 7.388 7.304 7.319 196,810 -0.07(-0.96%)
Feb 24, 2017 7.410 7.410 7.322 7.390 227,212 +0.18(+2.48%)
Feb 23, 2017 7.110 7.236 7.094 7.212 548,400 +0.18(+2.56%)
Feb 22, 2017 7.039 7.070 7.004 7.032 187,497 +0.01(+0.17%)
Feb 21, 2017 7.015 7.032 6.959 7.020 372,086 +0.05(+0.78%)
Feb 17, 2017 6.966 6.966 6.966 0 -0.02(-0.31%)
Feb 16, 2017 7.004 7.022 6.956 6.987 232,552 +0.02(+0.34%)
Feb 15, 2017 6.906 6.966 6.906 6.963 204,542 +0.05(+0.65%)
Feb 14, 2017 7.004 7.004 6.895 6.918 228,533 -0.04(-0.61%)
Feb 13, 2017 6.944 7.001 6.944 6.961 263,251 +0.02(+0.31%)
Feb 10, 2017 7.008 7.037 6.928 6.940 309,125 -0.04(-0.51%)
Feb 09, 2017 7.018 7.051 6.966 6.975 248,719 -0.01(-0.10%)
Feb 08, 2017 6.973 7.020 6.956 6.982 141,417 -0.00(-0.03%)
Feb 07, 2017 7.041 7.079 6.985 6.985 191,817 -0.11(-1.57%)
Feb 06, 2017 7.129 7.129 6.992 7.096 177,892 -0.03(-0.40%)
Feb 03, 2017 7.072 7.269 6.992 7.124 442,698 +0.12(+1.76%)
Feb 02, 2017 7.072 7.136 6.996 7.001 193,408 -0.11(-1.60%)
Feb 01, 2017 7.108 7.124 7.046 7.115 101,057 -0.04(-0.60%)
Jan 31, 2017 7.008 7.157 7.008 7.157 231,497 +0.17(+2.48%)
Jan 30, 2017 7.075 7.075 6.970 6.985 115,383 -0.08(-1.17%)
Jan 27, 2017 7.051 7.089 7.030 7.067 121,526 +0.02(+0.24%)
Jan 26, 2017 7.060 7.067 6.975 7.051 171,377 +0.02(+0.34%)
Jan 25, 2017 7.046 7.105 6.963 7.027 220,485 +0.03(+0.44%)
Jan 24, 2017 6.887 7.008 6.858 6.996 145,787 +0.15(+2.25%)
Jan 23, 2017 6.850 6.854 6.777 6.842 164,237 +0.03(+0.38%)
Jan 20, 2017 6.819 6.863 6.769 6.816 147,188 -0.02(-0.31%)
Jan 19, 2017 6.828 6.861 6.800 6.838 204,787 -0.03(-0.45%)
Jan 18, 2017 7.025 7.040 6.840 6.869 151,820 -0.18(-2.52%)
Jan 17, 2017 6.989 7.071 6.989 7.046 156,697 +0.12(+1.67%)
Jan 13, 2017 6.930 6.930 6.930 0 +0.01(+0.21%)
Jan 12, 2017 6.973 7.008 6.866 6.916 207,038 -0.06(-0.82%)
Jan 11, 2017 6.914 6.973 6.857 6.973 169,659 +0.09(+1.34%)
Jan 10, 2017 6.904 6.961 6.869 6.880 148,751 -0.04(-0.55%)
Jan 09, 2017 6.916 6.925 6.883 6.918 316,189 -0.02(-0.24%)
Jan 06, 2017 6.944 6.968 6.935 6.935 82,834 +0.00(+0.07%)
Jan 05, 2017 6.947 6.975 6.895 6.930 150,697 -0.00(-0.03%)
Jan 04, 2017 6.932 6.954 6.914 6.932 134,623 +0.06(+0.93%)
Jan 03, 2017 7.046 7.070 6.795 6.869 247,790 -0.17(-2.36%)
Dec 30, 2016 7.034 7.034 7.034 0 +0.01(+0.10%)
Dec 29, 2016 6.973 7.034 6.931 7.027 185,581 +0.10(+1.44%)
Dec 28, 2016 6.932 6.982 6.883 6.928 173,032 -0.02(-0.27%)
Dec 27, 2016 6.914 6.975 6.880 6.947 85,633 +0.03(+0.45%)
Dec 23, 2016 6.916 6.916 6.916 0 +0.09(+1.35%)
Dec 22, 2016 6.767 6.859 6.762 6.824 147,822 +0.02(+0.31%)
Dec 21, 2016 6.793 6.854 6.771 6.802 119,964 -0.02(-0.28%)
Dec 20, 2016 6.857 6.857 6.762 6.821 178,289 -0.02(-0.35%)
Dec 19, 2016 6.949 6.949 6.835 6.845 148,100 -0.05(-0.79%)
Dec 16, 2016 6.816 6.940 6.816 6.899 177,909 +0.10(+1.43%)
Dec 15, 2016 6.807 6.866 6.712 6.802 169,410 -0.04(-0.66%)
Dec 14, 2016 6.968 6.982 6.828 6.847 192,556 -0.08(-1.19%)
Dec 13, 2016 6.911 6.996 6.911 6.930 268,200 +0.00(+0.03%)
Dec 12, 2016 6.996 7.014 6.899 6.928 190,482 -0.04(-0.65%)
Dec 09, 2016 6.987 7.034 6.954 6.973 162,072 +0.00(+0.00%)
Dec 08, 2016 6.935 6.975 6.880 6.973 175,240 -0.00(-0.03%)
Dec 07, 2016 6.942 7.011 6.909 6.975 155,443 +0.07(+0.99%)
Dec 06, 2016 7.020 7.020 6.876 6.906 169,549 -0.09(-1.25%)
Dec 05, 2016 7.034 7.034 6.954 6.994 104,502 -0.01(-0.14%)
Dec 02, 2016 6.963 7.006 6.923 7.004 63,070 +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.