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 (%)
Mar 29, 2019 10.38 10.45 10.29 10.44 476,955 +0.14(+1.36%)
Mar 28, 2019 10.39 10.41 10.24 10.30 346,727 -0.10(-0.94%)
Mar 27, 2019 10.36 10.40 10.32 10.40 472,751 +0.07(+0.66%)
Mar 26, 2019 10.27 10.38 10.27 10.33 350,426 +0.06(+0.60%)
Mar 25, 2019 10.19 10.29 10.19 10.27 471,521 +0.04(+0.35%)
Mar 22, 2019 10.27 10.29 10.19 10.23 372,019 -0.03(-0.32%)
Mar 21, 2019 10.25 10.30 10.23 10.27 316,601 +0.01(+0.13%)
Mar 20, 2019 10.28 10.33 10.17 10.25 505,569 +0.00(+0.00%)
Mar 19, 2019 10.28 10.34 10.24 10.25 464,806 -0.02(-0.19%)
Mar 18, 2019 10.29 10.32 10.19 10.27 455,830 +0.03(+0.26%)
Mar 15, 2019 10.22 10.32 10.20 10.25 464,106 +0.04(+0.42%)
Mar 14, 2019 10.13 10.24 10.13 10.20 502,241 +0.06(+0.58%)
Mar 13, 2019 10.11 10.18 10.10 10.15 552,194 +0.04(+0.36%)
Mar 12, 2019 10.08 10.12 10.06 10.11 436,905 +0.03(+0.26%)
Mar 11, 2019 10.05 10.13 10.03 10.08 429,822 +0.03(+0.29%)
Mar 08, 2019 9.973 10.05 9.943 10.05 451,868 +0.09(+0.85%)
Mar 07, 2019 9.969 10.10 9.930 9.969 616,462 +0.01(+0.07%)
Mar 06, 2019 9.875 9.982 9.822 9.963 465,748 +0.09(+0.96%)
Mar 05, 2019 9.878 9.953 9.816 9.868 449,928 -0.00(-0.03%)
Mar 04, 2019 9.839 9.871 9.760 9.871 1,009,471 +0.08(+0.77%)
Mar 01, 2019 9.835 9.845 9.757 9.796 769,736 -0.04(-0.40%)
Feb 28, 2019 9.760 9.901 9.737 9.835 909,898 +0.08(+0.77%)
Feb 27, 2019 9.891 9.891 9.711 9.760 810,438 +0.20(+2.13%)
Feb 26, 2019 9.487 9.575 9.437 9.556 877,763 +0.10(+1.10%)
Feb 25, 2019 9.506 9.506 9.409 9.453 823,797 +0.03(+0.30%)
Feb 22, 2019 9.447 9.447 9.362 9.425 561,697 +0.06(+0.67%)
Feb 21, 2019 9.365 9.434 9.277 9.362 676,545 -0.00(-0.03%)
Feb 20, 2019 9.456 9.528 9.349 9.365 793,910 -0.03(-0.33%)
Feb 19, 2019 9.406 9.462 9.312 9.396 1,079,216 +0.14(+1.49%)
Feb 15, 2019 9.183 9.296 9.161 9.258 593,857 +0.08(+0.92%)
Feb 14, 2019 9.101 9.208 9.048 9.173 630,138 +0.08(+0.90%)
Feb 13, 2019 9.183 9.183 9.079 9.092 966,284 -0.03(-0.28%)
Feb 12, 2019 9.195 9.195 9.082 9.117 1,657,586 -0.00(-0.03%)
Feb 11, 2019 9.217 9.252 9.101 9.120 872,445 -0.08(-0.85%)
Feb 08, 2019 9.120 9.255 9.038 9.198 1,136,449 +0.30(+3.39%)
Feb 07, 2019 8.991 9.023 8.831 8.897 797,024 -0.08(-0.91%)
Feb 06, 2019 9.060 9.060 8.966 8.979 600,372 -0.08(-0.90%)
Feb 05, 2019 9.095 9.126 9.045 9.060 502,954 -0.03(-0.28%)
Feb 04, 2019 9.107 9.123 9.057 9.085 418,792 -0.02(-0.21%)
Feb 01, 2019 9.057 9.136 9.057 9.104 461,394 +0.05(+0.52%)
Jan 31, 2019 9.133 9.133 9.035 9.057 597,564 -0.07(-0.79%)
Jan 30, 2019 9.183 9.183 9.089 9.129 541,076 +0.01(+0.07%)
Jan 29, 2019 9.120 9.145 9.048 9.123 558,618 +0.00(+0.03%)
Jan 28, 2019 9.155 9.161 9.067 9.120 624,627 -0.02(-0.24%)
Jan 25, 2019 9.057 9.142 9.013 9.142 430,825 +0.14(+1.61%)
Jan 24, 2019 8.966 9.019 8.928 8.997 404,304 +0.03(+0.39%)
Jan 23, 2019 8.941 8.969 8.831 8.963 324,026 +0.03(+0.28%)
Jan 22, 2019 8.950 8.954 8.878 8.938 513,067 -0.02(-0.18%)
Jan 18, 2019 8.891 8.979 8.844 8.954 523,804 +0.07(+0.74%)
Jan 17, 2019 8.840 8.913 8.822 8.888 453,707 +0.04(+0.43%)
Jan 16, 2019 8.884 8.919 8.768 8.850 550,676 -0.01(-0.14%)
Jan 15, 2019 8.862 8.866 8.702 8.862 492,316 +0.06(+0.71%)
Jan 14, 2019 8.922 8.922 8.787 8.800 478,471 -0.10(-1.13%)
Jan 11, 2019 8.950 8.957 8.866 8.900 525,078 -0.05(-0.53%)
Jan 10, 2019 8.966 8.973 8.875 8.947 464,737 -0.01(-0.14%)
Jan 09, 2019 8.913 8.960 8.793 8.960 452,573 +0.13(+1.42%)
Jan 08, 2019 8.913 8.913 8.727 8.834 676,230 +0.05(+0.61%)
Jan 07, 2019 8.753 8.881 8.699 8.781 659,930 +0.08(+0.87%)
Jan 04, 2019 8.548 8.705 8.467 8.705 774,085 +0.27(+3.20%)
Jan 03, 2019 8.310 8.486 8.269 8.435 831,079 +0.17(+2.05%)
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.