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

Brookfield Renewable (NY: BEP )

27.61 -0.32 (-1.16%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
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%)
Jun 01, 2017 7.885 7.910 7.840 7.910 236,872 +0.07(+0.89%)
May 31, 2017 7.865 7.865 7.778 7.840 191,871 -0.01(-0.13%)
May 30, 2017 7.953 7.953 7.843 7.850 483,148 -0.08(-1.04%)
May 26, 2017 7.973 7.973 7.850 7.933 180,004 +0.23(+3.01%)
May 25, 2017 7.775 7.790 7.679 7.701 289,661 -0.08(-0.99%)
May 24, 2017 7.756 7.780 7.686 7.778 321,279 -0.04(-0.56%)
May 23, 2017 7.940 7.949 7.792 7.821 346,009 -0.12(-1.49%)
May 22, 2017 7.821 7.961 7.821 7.940 173,377 +0.12(+1.51%)
May 19, 2017 7.710 7.850 7.686 7.821 234,171 +0.13(+1.63%)
May 18, 2017 7.696 7.732 7.597 7.696 494,541 +0.00(+0.00%)
May 17, 2017 7.662 7.708 7.609 7.696 318,668 -0.00(-0.06%)
May 16, 2017 7.725 7.778 7.667 7.701 349,971 +0.04(+0.50%)
May 15, 2017 7.631 7.662 7.594 7.662 215,213 +0.07(+0.92%)
May 12, 2017 7.594 7.662 7.556 7.592 392,188 -0.01(-0.10%)
May 11, 2017 7.582 7.655 7.575 7.599 302,955 +0.00(+0.00%)
May 10, 2017 7.563 7.619 7.517 7.599 232,008 +0.11(+1.52%)
May 09, 2017 7.553 7.561 7.454 7.486 265,403 -0.03(-0.39%)
May 08, 2017 7.529 7.558 7.445 7.515 265,515 +0.04(+0.48%)
May 05, 2017 7.368 7.553 7.368 7.479 262,548 +0.13(+1.81%)
May 04, 2017 7.365 7.384 7.300 7.346 377,925 -0.02(-0.29%)
May 03, 2017 7.312 7.384 7.300 7.368 493,807 -0.03(-0.39%)
May 02, 2017 7.314 7.413 7.273 7.397 425,873 +0.10(+1.42%)
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.