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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 6.886 7.032 6.886 7.032 235,611 +0.17(+2.48%)
Jan 30, 2017 6.951 6.951 6.849 6.863 117,434 -0.08(-1.17%)
Jan 27, 2017 6.928 6.965 6.907 6.944 123,686 +0.02(+0.24%)
Jan 26, 2017 6.937 6.944 6.853 6.928 174,423 +0.02(+0.34%)
Jan 25, 2017 6.923 6.981 6.842 6.904 224,404 +0.03(+0.44%)
Jan 24, 2017 6.767 6.886 6.739 6.874 148,378 +0.15(+2.25%)
Jan 23, 2017 6.730 6.735 6.659 6.723 167,157 +0.03(+0.38%)
Jan 20, 2017 6.700 6.743 6.651 6.697 149,804 -0.02(-0.31%)
Jan 19, 2017 6.709 6.742 6.681 6.718 208,427 -0.03(-0.45%)
Jan 18, 2017 6.902 6.917 6.721 6.749 154,519 -0.17(-2.52%)
Jan 17, 2017 6.867 6.947 6.867 6.923 159,482 +0.11(+1.67%)
Jan 13, 2017 6.809 6.809 6.809 0 +0.01(+0.21%)
Jan 12, 2017 6.851 6.886 6.746 6.795 210,717 -0.06(-0.82%)
Jan 11, 2017 6.793 6.851 6.737 6.851 172,674 +0.09(+1.34%)
Jan 10, 2017 6.783 6.839 6.749 6.760 151,394 -0.04(-0.55%)
Jan 09, 2017 6.795 6.804 6.763 6.797 321,809 -0.02(-0.24%)
Jan 06, 2017 6.823 6.846 6.814 6.814 84,306 +0.00(+0.07%)
Jan 05, 2017 6.825 6.853 6.774 6.809 153,375 -0.00(-0.03%)
Jan 04, 2017 6.811 6.832 6.793 6.811 137,016 +0.06(+0.93%)
Jan 03, 2017 6.923 6.946 6.676 6.749 252,194 -0.16(-2.36%)
Dec 30, 2016 6.911 6.911 6.911 0 +0.01(+0.10%)
Dec 29, 2016 6.851 6.911 6.810 6.904 188,879 +0.10(+1.44%)
Dec 28, 2016 6.811 6.860 6.763 6.807 176,108 -0.02(-0.27%)
Dec 27, 2016 6.793 6.853 6.760 6.825 87,155 +0.03(+0.45%)
Dec 23, 2016 6.795 6.795 6.795 0 +0.09(+1.35%)
Dec 22, 2016 6.649 6.739 6.644 6.704 150,449 +0.02(+0.31%)
Dec 21, 2016 6.674 6.735 6.653 6.683 122,096 -0.02(-0.28%)
Dec 20, 2016 6.737 6.737 6.644 6.702 181,458 -0.02(-0.35%)
Dec 19, 2016 6.828 6.828 6.716 6.725 150,733 -0.05(-0.79%)
Dec 16, 2016 6.697 6.818 6.697 6.779 181,071 +0.10(+1.43%)
Dec 15, 2016 6.688 6.746 6.595 6.683 172,421 -0.04(-0.66%)
Dec 14, 2016 6.846 6.860 6.709 6.728 195,978 -0.08(-1.19%)
Dec 13, 2016 6.790 6.874 6.790 6.809 272,967 +0.00(+0.03%)
Dec 12, 2016 6.874 6.892 6.779 6.807 193,868 -0.04(-0.65%)
Dec 09, 2016 6.865 6.911 6.832 6.851 164,952 +0.00(+0.00%)
Dec 08, 2016 6.814 6.853 6.760 6.851 178,355 -0.00(-0.03%)
Dec 07, 2016 6.821 6.888 6.788 6.853 158,206 +0.07(+0.99%)
Dec 06, 2016 6.897 6.897 6.756 6.786 172,563 -0.09(-1.25%)
Dec 05, 2016 6.911 6.911 6.832 6.872 106,360 -0.01(-0.14%)
Dec 02, 2016 6.842 6.884 6.802 6.881 64,191 +0.07(+0.96%)
Dec 01, 2016 6.742 6.851 6.739 6.816 149,010 +0.05(+0.76%)
Nov 30, 2016 6.723 6.795 6.715 6.765 194,779 +0.02(+0.24%)
Nov 29, 2016 6.751 6.772 6.679 6.749 204,938 -0.04(-0.55%)
Nov 28, 2016 6.828 6.830 6.753 6.786 138,383 +0.15(+2.29%)
Nov 25, 2016 6.623 6.634 6.600 6.634 108,815 +0.07(+1.06%)
Nov 23, 2016 6.564 6.564 6.564 0 +0.08(+1.18%)
Nov 22, 2016 6.558 6.576 6.484 6.488 164,383 -0.05(-0.76%)
Nov 21, 2016 6.564 6.564 6.433 6.537 179,634 +0.17(+2.68%)
Nov 18, 2016 6.403 6.460 6.329 6.367 140,873 -0.04(-0.60%)
Nov 17, 2016 6.374 6.454 6.353 6.405 260,686 +0.05(+0.74%)
Nov 16, 2016 6.230 6.362 6.230 6.358 202,236 +0.12(+1.98%)
Nov 15, 2016 6.021 6.243 6.017 6.234 510,579 +0.22(+3.62%)
Nov 14, 2016 6.138 6.147 5.974 6.017 331,626 -0.16(-2.55%)
Nov 11, 2016 6.306 6.349 6.140 6.174 330,125 -0.17(-2.72%)
Nov 10, 2016 6.484 6.506 6.297 6.347 332,811 -0.15(-2.28%)
Nov 09, 2016 6.412 6.528 6.412 6.495 277,906 -0.07(-1.09%)
Nov 08, 2016 6.710 6.735 6.564 6.567 128,374 -0.13(-2.01%)
Nov 07, 2016 6.623 6.731 6.623 6.701 106,294 +0.11(+1.67%)
Nov 04, 2016 6.484 6.661 6.482 6.591 130,654 +0.10(+1.56%)
Nov 03, 2016 6.735 6.814 6.459 6.490 307,002 -0.26(-3.83%)
Nov 02, 2016 6.823 6.827 6.728 6.748 128,369 -0.11(-1.64%)
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.