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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 28, 2017 7.387 7.394 7.336 7.353 185,631 -0.03(-0.36%)
Apr 27, 2017 7.375 7.397 7.346 7.380 204,220 +0.01(+0.16%)
Apr 26, 2017 7.409 7.409 7.339 7.368 156,069 -0.04(-0.49%)
Apr 25, 2017 7.411 7.440 7.365 7.404 161,269 -0.02(-0.32%)
Apr 24, 2017 7.483 7.483 7.411 7.428 242,525 +0.01(+0.10%)
Apr 21, 2017 7.467 7.481 7.372 7.421 276,911 -0.01(-0.16%)
Apr 20, 2017 7.447 7.464 7.380 7.433 101,287 +0.00(+0.07%)
Apr 19, 2017 7.546 7.546 7.394 7.428 408,523 -0.13(-1.72%)
Apr 18, 2017 7.534 7.623 7.532 7.558 307,894 +0.03(+0.35%)
Apr 17, 2017 7.440 7.534 7.440 7.532 340,104 +0.09(+1.23%)
Apr 13, 2017 7.481 7.495 7.423 7.440 152,816 -0.03(-0.36%)
Apr 12, 2017 7.442 7.474 7.421 7.467 179,038 +0.05(+0.62%)
Apr 11, 2017 7.348 7.426 7.348 7.421 185,191 +0.05(+0.65%)
Apr 10, 2017 7.351 7.404 7.290 7.372 347,542 +0.09(+1.29%)
Apr 07, 2017 7.240 7.302 7.232 7.278 132,445 +0.04(+0.57%)
Apr 06, 2017 7.175 7.242 7.148 7.237 121,994 +0.07(+0.91%)
Apr 05, 2017 7.158 7.177 7.126 7.172 164,091 +0.07(+1.02%)
Apr 04, 2017 7.037 7.139 7.018 7.100 290,934 +0.02(+0.31%)
Apr 03, 2017 7.133 7.158 7.049 7.078 206,553 -0.10(-1.35%)
Mar 31, 2017 7.155 7.228 7.155 7.175 270,011 +0.05(+0.64%)
Mar 30, 2017 7.172 7.177 7.114 7.129 157,672 -0.02(-0.24%)
Mar 29, 2017 7.088 7.150 7.056 7.146 150,114 +0.07(+0.99%)
Mar 28, 2017 7.102 7.143 7.039 7.076 354,405 +0.02(+0.24%)
Mar 27, 2017 7.037 7.109 6.998 7.059 133,427 +0.03(+0.48%)
Mar 24, 2017 6.957 7.066 6.950 7.025 174,940 +0.07(+0.97%)
Mar 23, 2017 6.948 7.010 6.948 6.957 107,996 +0.00(+0.03%)
Mar 22, 2017 6.829 6.955 6.810 6.955 138,138 +0.09(+1.30%)
Mar 21, 2017 6.965 6.965 6.854 6.866 213,104 -0.03(-0.49%)
Mar 20, 2017 6.938 6.953 6.860 6.899 180,981 -0.05(-0.69%)
Mar 17, 2017 6.960 6.998 6.945 6.948 160,076 -0.03(-0.42%)
Mar 16, 2017 6.989 7.027 6.921 6.977 180,239 +0.02(+0.31%)
Mar 15, 2017 6.813 6.986 6.798 6.955 430,572 +0.15(+2.16%)
Mar 14, 2017 6.868 6.878 6.788 6.808 228,925 -0.08(-1.23%)
Mar 13, 2017 6.948 6.948 6.868 6.892 376,338 -0.01(-0.21%)
Mar 10, 2017 6.914 6.933 6.892 6.907 360,107 +0.02(+0.32%)
Mar 09, 2017 6.895 6.911 6.868 6.885 206,768 -0.03(-0.38%)
Mar 08, 2017 6.931 6.950 6.885 6.911 423,930 -0.01(-0.10%)
Mar 07, 2017 6.943 6.953 6.902 6.919 309,568 -0.03(-0.38%)
Mar 06, 2017 7.013 7.013 6.933 6.945 215,727 -0.06(-0.90%)
Mar 03, 2017 7.030 7.047 6.974 7.008 387,365 -0.00(-0.07%)
Mar 02, 2017 7.092 7.092 7.010 7.013 739,441 -0.04(-0.51%)
Mar 01, 2017 7.092 7.117 7.030 7.049 553,371 +0.02(+0.27%)
Feb 28, 2017 7.191 7.201 7.030 7.030 665,515 -0.16(-2.25%)
Feb 27, 2017 7.245 7.259 7.177 7.191 200,308 -0.07(-0.96%)
Feb 24, 2017 7.281 7.281 7.194 7.261 231,250 +0.18(+2.48%)
Feb 23, 2017 6.986 7.109 6.970 7.086 558,147 +0.18(+2.56%)
Feb 22, 2017 6.916 6.946 6.881 6.909 190,830 +0.01(+0.17%)
Feb 21, 2017 6.893 6.909 6.838 6.897 378,700 +0.05(+0.78%)
Feb 17, 2017 6.844 6.844 6.844 0 -0.02(-0.31%)
Feb 16, 2017 6.881 6.900 6.835 6.865 236,685 +0.02(+0.34%)
Feb 15, 2017 6.786 6.844 6.786 6.842 208,178 +0.04(+0.65%)
Feb 14, 2017 6.881 6.881 6.774 6.797 232,595 -0.04(-0.61%)
Feb 13, 2017 6.823 6.879 6.823 6.839 267,930 +0.02(+0.31%)
Feb 10, 2017 6.886 6.914 6.807 6.818 314,620 -0.03(-0.51%)
Feb 09, 2017 6.895 6.928 6.844 6.853 253,139 -0.01(-0.10%)
Feb 08, 2017 6.851 6.897 6.835 6.860 143,930 -0.00(-0.03%)
Feb 07, 2017 6.918 6.956 6.863 6.863 195,226 -0.11(-1.57%)
Feb 06, 2017 7.005 7.005 6.870 6.972 181,054 -0.03(-0.40%)
Feb 03, 2017 6.949 7.142 6.870 7.000 450,566 +0.12(+1.76%)
Feb 02, 2017 6.949 7.012 6.874 6.879 196,846 -0.11(-1.60%)
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.