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

Brookfield Renewable (NY: BEP )

27.06 +0.43 (+1.61%)
Official Closing Price Updated: 4:00 PM EDT, Jun 10, 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, 2019 9.586 9.724 9.564 9.660 926,396 +0.07(+0.77%)
Feb 27, 2019 9.715 9.715 9.538 9.586 825,132 +0.20(+2.13%)
Feb 26, 2019 9.318 9.405 9.269 9.386 893,678 +0.10(+1.10%)
Feb 25, 2019 9.337 9.337 9.241 9.285 838,733 +0.03(+0.30%)
Feb 22, 2019 9.278 9.278 9.195 9.257 571,881 +0.06(+0.67%)
Feb 21, 2019 9.198 9.266 9.112 9.195 688,812 -0.00(-0.03%)
Feb 20, 2019 9.288 9.359 9.183 9.198 808,304 -0.03(-0.33%)
Feb 19, 2019 9.238 9.294 9.146 9.229 1,098,783 +0.14(+1.49%)
Feb 15, 2019 9.019 9.130 8.998 9.093 604,625 +0.08(+0.92%)
Feb 14, 2019 8.939 9.044 8.887 9.010 641,564 +0.08(+0.90%)
Feb 13, 2019 9.019 9.019 8.917 8.930 983,804 -0.02(-0.28%)
Feb 12, 2019 9.032 9.032 8.921 8.954 1,687,640 -0.00(-0.03%)
Feb 11, 2019 9.053 9.087 8.939 8.958 888,264 -0.08(-0.85%)
Feb 08, 2019 8.958 9.090 8.877 9.035 1,157,054 +0.30(+3.39%)
Feb 07, 2019 8.831 8.862 8.674 8.739 811,475 -0.08(-0.91%)
Feb 06, 2019 8.899 8.899 8.806 8.819 611,258 -0.08(-0.90%)
Feb 05, 2019 8.933 8.964 8.884 8.899 512,073 -0.02(-0.28%)
Feb 04, 2019 8.945 8.961 8.896 8.924 426,385 -0.02(-0.21%)
Feb 01, 2019 8.896 8.973 8.896 8.942 469,759 +0.05(+0.52%)
Jan 31, 2019 8.970 8.970 8.874 8.896 608,398 -0.07(-0.79%)
Jan 30, 2019 9.019 9.019 8.927 8.967 550,886 +0.01(+0.07%)
Jan 29, 2019 8.958 8.982 8.887 8.961 568,746 +0.00(+0.03%)
Jan 28, 2019 8.991 8.998 8.905 8.958 635,952 -0.02(-0.24%)
Jan 25, 2019 8.896 8.979 8.853 8.979 438,636 +0.14(+1.61%)
Jan 24, 2019 8.806 8.859 8.769 8.837 411,634 +0.03(+0.39%)
Jan 23, 2019 8.782 8.809 8.674 8.803 329,901 +0.02(+0.28%)
Jan 22, 2019 8.791 8.794 8.720 8.779 522,370 -0.02(-0.18%)
Jan 18, 2019 8.732 8.819 8.686 8.794 533,302 +0.06(+0.74%)
Jan 17, 2019 8.683 8.754 8.665 8.729 461,933 +0.04(+0.43%)
Jan 16, 2019 8.726 8.760 8.612 8.692 560,660 -0.01(-0.14%)
Jan 15, 2019 8.705 8.708 8.547 8.705 501,242 +0.06(+0.71%)
Jan 14, 2019 8.763 8.763 8.631 8.643 487,146 -0.10(-1.13%)
Jan 11, 2019 8.791 8.797 8.708 8.742 534,598 -0.05(-0.53%)
Jan 10, 2019 8.806 8.813 8.717 8.788 473,163 -0.01(-0.14%)
Jan 09, 2019 8.754 8.800 8.637 8.800 460,779 +0.12(+1.42%)
Jan 08, 2019 8.754 8.754 8.572 8.677 688,491 +0.05(+0.61%)
Jan 07, 2019 8.597 8.723 8.544 8.624 671,895 +0.07(+0.87%)
Jan 04, 2019 8.396 8.550 8.316 8.550 788,119 +0.27(+3.20%)
Jan 03, 2019 8.162 8.334 8.122 8.285 846,147 +0.17(+2.05%)
Jan 02, 2019 7.989 8.193 7.989 8.119 1,319,100 +0.13(+1.62%)
Dec 31, 2018 8.017 8.109 7.946 7.989 1,437,484 +0.11(+1.37%)
Dec 28, 2018 7.835 7.967 7.807 7.881 872,086 +0.09(+1.15%)
Dec 27, 2018 7.853 7.856 7.575 7.792 880,878 -0.03(-0.43%)
Dec 26, 2018 7.628 7.832 7.597 7.826 633,549 +0.24(+3.13%)
Dec 24, 2018 7.776 7.776 7.560 7.588 646,770 -0.18(-2.26%)
Dec 21, 2018 7.869 7.927 7.755 7.764 738,193 -0.14(-1.72%)
Dec 20, 2018 7.866 8.008 7.866 7.900 1,097,934 -0.07(-0.93%)
Dec 19, 2018 8.048 8.091 7.949 7.974 791,867 -0.07(-0.84%)
Dec 18, 2018 8.115 8.137 8.008 8.041 1,233,607 -0.09(-1.14%)
Dec 17, 2018 8.359 8.405 8.103 8.134 776,847 -0.27(-3.16%)
Dec 14, 2018 8.322 8.436 8.270 8.399 505,421 +0.06(+0.74%)
Dec 13, 2018 8.328 8.380 8.288 8.338 510,245 +0.01(+0.11%)
Dec 12, 2018 8.368 8.458 8.322 8.328 911,609 -0.02(-0.22%)
Dec 11, 2018 8.415 8.464 8.338 8.347 435,638 -0.03(-0.40%)
Dec 10, 2018 8.498 8.553 8.362 8.381 701,076 -0.14(-1.63%)
Dec 07, 2018 8.643 8.692 8.507 8.520 545,945 -0.09(-1.07%)
Dec 06, 2018 8.609 8.631 8.433 8.612 1,184,932 -0.21(-2.34%)
Dec 04, 2018 8.853 8.954 8.754 8.819 839,991 -0.01(-0.14%)
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.