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 (%)
Jan 29, 2016 5.422 5.473 5.362 5.436 244,144 +0.03(+0.57%)
Jan 28, 2016 5.305 5.410 5.231 5.405 197,547 +0.21(+4.02%)
Jan 27, 2016 5.123 5.235 5.110 5.196 164,581 +0.02(+0.36%)
Jan 26, 2016 4.889 5.178 4.884 5.178 214,565 +0.31(+6.36%)
Jan 25, 2016 4.989 5.051 4.846 4.869 148,496 -0.18(-3.61%)
Jan 22, 2016 4.856 5.112 4.856 5.051 387,701 +0.29(+6.02%)
Jan 21, 2016 4.463 4.783 4.434 4.764 316,630 +0.32(+7.19%)
Jan 20, 2016 4.483 4.490 4.172 4.444 716,527 -0.08(-1.81%)
Jan 19, 2016 4.610 4.647 4.416 4.526 349,767 -0.13(-2.73%)
Jan 15, 2016 4.610 4.653 4.653 4.653 392,860 -0.02(-0.44%)
Jan 14, 2016 4.780 4.830 4.631 4.674 289,764 -0.01(-0.26%)
Jan 13, 2016 4.873 4.946 4.672 4.686 306,840 -0.20(-4.07%)
Jan 12, 2016 4.879 4.938 4.778 4.885 283,225 +0.04(+0.76%)
Jan 11, 2016 4.867 4.953 4.758 4.848 288,081 +0.01(+0.30%)
Jan 08, 2016 4.910 4.946 4.824 4.834 170,184 -0.07(-1.46%)
Jan 07, 2016 5.125 5.189 4.834 4.905 383,558 -0.28(-5.49%)
Jan 06, 2016 5.196 5.252 5.180 5.190 132,796 -0.07(-1.36%)
Jan 05, 2016 5.285 5.315 5.237 5.262 123,616 +0.05(+0.90%)
Jan 04, 2016 5.356 5.356 5.180 5.215 156,080 -0.15(-2.79%)
Dec 31, 2015 5.244 5.364 5.364 5.364 300,135 +0.04(+0.77%)
Dec 30, 2015 5.326 5.387 5.289 5.324 172,765 -0.02(-0.31%)
Dec 29, 2015 5.414 5.455 5.326 5.340 313,204 -0.08(-1.40%)
Dec 28, 2015 5.446 5.461 5.412 5.416 126,740 -0.04(-0.68%)
Dec 24, 2015 5.192 5.453 5.453 5.453 313,800 +0.18(+3.42%)
Dec 23, 2015 5.094 5.283 5.084 5.272 372,894 +0.18(+3.54%)
Dec 22, 2015 5.131 5.137 5.067 5.092 404,026 -0.01(-0.28%)
Dec 21, 2015 5.295 5.326 5.090 5.106 247,721 -0.11(-2.04%)
Dec 18, 2015 5.078 5.348 5.064 5.213 669,623 +0.09(+1.68%)
Dec 17, 2015 5.067 5.133 5.020 5.127 356,590 +0.06(+1.17%)
Dec 16, 2015 4.817 5.074 4.811 5.067 487,746 +0.27(+5.64%)
Dec 15, 2015 4.688 4.889 4.688 4.797 446,147 +0.11(+2.32%)
Dec 14, 2015 4.735 4.737 4.619 4.688 524,841 -0.04(-0.91%)
Dec 11, 2015 4.787 4.793 4.713 4.731 222,910 -0.10(-1.99%)
Dec 10, 2015 4.752 4.862 4.752 4.828 315,254 +0.07(+1.42%)
Dec 09, 2015 4.764 4.871 4.718 4.760 341,280 -0.01(-0.21%)
Dec 08, 2015 4.772 4.875 4.690 4.770 443,360 -0.08(-1.73%)
Dec 07, 2015 4.987 5.035 4.768 4.854 646,471 -0.18(-3.58%)
Dec 04, 2015 5.088 5.127 5.012 5.035 294,269 -0.02(-0.32%)
Dec 03, 2015 5.114 5.155 5.045 5.051 140,917 -0.08(-1.60%)
Dec 02, 2015 5.235 5.235 5.110 5.133 232,426 -0.09(-1.69%)
Dec 01, 2015 5.127 5.225 5.104 5.221 223,769 +0.08(+1.51%)
Nov 30, 2015 5.123 5.166 5.099 5.143 183,560 +0.02(+0.36%)
Nov 27, 2015 5.084 5.160 5.080 5.125 125,788 +0.01(+0.16%)
Nov 25, 2015 5.108 5.117 5.117 5.117 766,199 +0.15(+3.00%)
Nov 24, 2015 5.048 5.052 4.932 4.967 475,479 -0.07(-1.45%)
Nov 23, 2015 5.076 5.076 5.024 5.040 155,904 -0.04(-0.70%)
Nov 20, 2015 5.099 5.101 5.038 5.076 120,845 +0.04(+0.74%)
Nov 19, 2015 5.003 5.062 4.996 5.038 133,913 +0.08(+1.63%)
Nov 18, 2015 4.999 4.999 4.889 4.957 197,622 +0.01(+0.16%)
Nov 17, 2015 5.024 5.068 4.873 4.950 729,441 -0.07(-1.45%)
Nov 16, 2015 4.863 5.032 4.853 5.022 238,107 +0.16(+3.28%)
Nov 13, 2015 4.873 4.892 4.803 4.863 180,402 -0.01(-0.24%)
Nov 12, 2015 4.928 4.965 4.865 4.875 214,528 -0.11(-2.14%)
Nov 11, 2015 5.058 5.080 4.971 4.981 212,741 -0.06(-1.25%)
Nov 10, 2015 5.068 5.068 5.015 5.044 162,309 -0.01(-0.12%)
Nov 09, 2015 5.007 5.054 5.007 5.050 272,283 +0.02(+0.31%)
Nov 06, 2015 5.131 5.147 4.969 5.034 216,477 -0.12(-2.33%)
Nov 05, 2015 5.028 5.166 4.994 5.154 300,532 +0.13(+2.51%)
Nov 04, 2015 5.245 5.245 5.011 5.028 628,556 -0.17(-3.33%)
Nov 03, 2015 5.204 5.223 5.141 5.202 768,022 -0.04(-0.75%)
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.