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 10.37 10.45 10.29 10.44 477,122 +0.14(+1.36%)
Mar 28, 2019 10.39 10.41 10.24 10.30 346,848 -0.10(-0.94%)
Mar 27, 2019 10.36 10.40 10.31 10.40 472,917 +0.07(+0.66%)
Mar 26, 2019 10.26 10.38 10.26 10.33 350,549 +0.06(+0.60%)
Mar 25, 2019 10.19 10.29 10.19 10.27 471,687 +0.04(+0.35%)
Mar 22, 2019 10.27 10.29 10.18 10.23 372,149 -0.03(-0.32%)
Mar 21, 2019 10.25 10.30 10.23 10.26 316,712 +0.01(+0.13%)
Mar 20, 2019 10.28 10.33 10.16 10.25 505,747 +0.00(+0.00%)
Mar 19, 2019 10.28 10.33 10.24 10.25 464,969 -0.02(-0.19%)
Mar 18, 2019 10.29 10.32 10.18 10.27 455,990 +0.03(+0.26%)
Mar 15, 2019 10.22 10.31 10.20 10.24 464,268 +0.04(+0.42%)
Mar 14, 2019 10.13 10.23 10.13 10.20 502,417 +0.06(+0.58%)
Mar 13, 2019 10.11 10.17 10.10 10.14 552,388 +0.04(+0.36%)
Mar 12, 2019 10.08 10.12 10.05 10.11 437,058 +0.03(+0.26%)
Mar 11, 2019 10.05 10.12 10.03 10.08 429,973 +0.03(+0.29%)
Mar 08, 2019 9.969 10.05 9.939 10.05 452,027 +0.08(+0.85%)
Mar 07, 2019 9.966 10.10 9.927 9.966 616,678 +0.01(+0.07%)
Mar 06, 2019 9.871 9.979 9.819 9.959 465,912 +0.09(+0.96%)
Mar 05, 2019 9.874 9.950 9.812 9.865 450,086 -0.00(-0.03%)
Mar 04, 2019 9.835 9.868 9.757 9.868 1,009,826 +0.08(+0.77%)
Mar 01, 2019 9.832 9.842 9.754 9.793 770,006 -0.04(-0.40%)
Feb 28, 2019 9.757 9.897 9.734 9.832 910,217 +0.08(+0.77%)
Feb 27, 2019 9.887 9.887 9.708 9.757 810,723 +0.20(+2.13%)
Feb 26, 2019 9.484 9.572 9.434 9.553 878,071 +0.10(+1.10%)
Feb 25, 2019 9.503 9.503 9.406 9.450 824,086 +0.03(+0.30%)
Feb 22, 2019 9.443 9.443 9.358 9.421 561,894 +0.06(+0.67%)
Feb 21, 2019 9.362 9.431 9.274 9.358 676,783 -0.00(-0.03%)
Feb 20, 2019 9.453 9.525 9.346 9.362 794,188 -0.03(-0.33%)
Feb 19, 2019 9.402 9.459 9.308 9.393 1,079,595 +0.14(+1.49%)
Feb 15, 2019 9.180 9.293 9.158 9.255 594,066 +0.08(+0.92%)
Feb 14, 2019 9.098 9.205 9.045 9.170 630,360 +0.08(+0.90%)
Feb 13, 2019 9.180 9.180 9.076 9.088 966,624 -0.03(-0.28%)
Feb 12, 2019 9.192 9.192 9.079 9.114 1,658,168 -0.00(-0.03%)
Feb 11, 2019 9.214 9.249 9.098 9.117 872,751 -0.08(-0.85%)
Feb 08, 2019 9.117 9.252 9.035 9.195 1,136,848 +0.30(+3.39%)
Feb 07, 2019 8.988 9.019 8.828 8.894 797,303 -0.08(-0.91%)
Feb 06, 2019 9.057 9.057 8.963 8.975 600,583 -0.08(-0.90%)
Feb 05, 2019 9.092 9.123 9.041 9.057 503,131 -0.03(-0.28%)
Feb 04, 2019 9.104 9.120 9.054 9.082 418,939 -0.02(-0.21%)
Feb 01, 2019 9.054 9.132 9.054 9.101 461,556 +0.05(+0.52%)
Jan 31, 2019 9.129 9.129 9.032 9.054 597,774 -0.07(-0.79%)
Jan 30, 2019 9.180 9.180 9.085 9.126 541,266 +0.01(+0.07%)
Jan 29, 2019 9.117 9.142 9.045 9.120 558,814 +0.00(+0.03%)
Jan 28, 2019 9.151 9.158 9.063 9.117 624,846 -0.02(-0.24%)
Jan 25, 2019 9.054 9.139 9.010 9.139 430,976 +0.14(+1.61%)
Jan 24, 2019 8.963 9.016 8.925 8.994 404,446 +0.03(+0.39%)
Jan 23, 2019 8.938 8.966 8.828 8.960 324,140 +0.03(+0.28%)
Jan 22, 2019 8.947 8.950 8.875 8.935 513,247 -0.02(-0.18%)
Jan 18, 2019 8.888 8.975 8.840 8.950 523,988 +0.07(+0.74%)
Jan 17, 2019 8.837 8.910 8.819 8.884 453,866 +0.04(+0.43%)
Jan 16, 2019 8.881 8.916 8.765 8.847 550,869 -0.01(-0.14%)
Jan 15, 2019 8.859 8.862 8.699 8.859 492,488 +0.06(+0.71%)
Jan 14, 2019 8.919 8.919 8.784 8.797 478,639 -0.10(-1.13%)
Jan 11, 2019 8.947 8.954 8.862 8.897 525,262 -0.05(-0.53%)
Jan 10, 2019 8.963 8.970 8.872 8.944 464,900 -0.01(-0.14%)
Jan 09, 2019 8.910 8.957 8.790 8.957 452,732 +0.13(+1.42%)
Jan 08, 2019 8.910 8.910 8.724 8.831 676,468 +0.05(+0.61%)
Jan 07, 2019 8.749 8.878 8.696 8.778 660,162 +0.08(+0.87%)
Jan 04, 2019 8.545 8.702 8.464 8.702 774,356 +0.27(+3.20%)
Jan 03, 2019 8.307 8.483 8.266 8.432 831,371 +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.