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 31, 2014 4.402 4.528 4.380 4.496 93,581 +0.07(+1.58%)
Jan 30, 2014 4.395 4.451 4.385 4.426 150,346 +0.05(+1.26%)
Jan 29, 2014 4.429 4.461 4.368 4.371 125,537 -0.07(-1.47%)
Jan 28, 2014 4.455 4.455 4.398 4.436 115,986 -0.01(-0.19%)
Jan 27, 2014 4.393 4.502 4.373 4.444 218,972 +0.08(+1.76%)
Jan 24, 2014 4.368 4.455 4.277 4.368 210,939 +0.06(+1.34%)
Jan 23, 2014 4.402 4.402 4.310 4.310 291,739 -0.06(-1.36%)
Jan 22, 2014 4.431 4.436 4.366 4.369 119,779 -0.06(-1.31%)
Jan 21, 2014 4.443 4.460 4.402 4.427 157,353 +0.07(+1.60%)
Jan 17, 2014 4.400 4.357 4.357 4.357 168,282 -0.03(-0.62%)
Jan 16, 2014 4.363 4.429 4.352 4.385 171,408 +0.04(+0.82%)
Jan 15, 2014 4.383 4.410 4.349 4.349 231,608 -0.03(-0.78%)
Jan 14, 2014 4.441 4.441 4.383 4.383 189,215 -0.06(-1.42%)
Jan 13, 2014 4.475 4.479 4.436 4.446 203,663 -0.01(-0.12%)
Jan 10, 2014 4.472 4.472 4.434 4.451 387,841 -0.02(-0.34%)
Jan 09, 2014 4.456 4.479 4.456 4.467 150,346 -0.01(-0.30%)
Jan 08, 2014 4.504 4.509 4.468 4.480 429,373 -0.02(-0.53%)
Jan 07, 2014 4.554 4.554 4.494 4.504 178,801 -0.04(-0.94%)
Jan 06, 2014 4.571 4.577 4.545 4.547 136,379 -0.01(-0.30%)
Jan 03, 2014 4.502 4.579 4.502 4.560 178,602 +0.06(+1.33%)
Jan 02, 2014 4.494 4.502 4.446 4.501 210,142 +0.04(+0.88%)
Dec 31, 2013 4.460 4.461 4.461 4.461 182,941 +0.05(+1.16%)
Dec 30, 2013 4.385 4.460 4.381 4.410 351,582 +0.03(+0.70%)
Dec 27, 2013 4.446 4.446 4.349 4.380 313,299 +0.01(+0.24%)
Dec 26, 2013 4.398 4.446 4.341 4.369 263,143 -0.03(-0.65%)
Dec 24, 2013 4.344 4.401 4.344 4.397 138,683 +0.05(+1.18%)
Dec 23, 2013 4.361 4.379 4.320 4.346 235,034 +0.02(+0.37%)
Dec 20, 2013 4.322 4.403 4.307 4.330 334,364 +0.02(+0.46%)
Dec 19, 2013 4.278 4.349 4.268 4.310 205,361 +0.03(+0.75%)
Dec 18, 2013 4.372 4.372 4.271 4.278 191,809 -0.06(-1.43%)
Dec 17, 2013 4.376 4.376 4.319 4.340 188,925 -0.01(-0.31%)
Dec 16, 2013 4.438 4.438 4.352 4.354 159,187 -0.08(-1.82%)
Dec 13, 2013 4.414 4.458 4.396 4.435 168,505 +0.07(+1.66%)
Dec 12, 2013 4.456 4.460 4.361 4.362 210,909 -0.06(-1.26%)
Dec 11, 2013 4.404 4.423 4.399 4.418 82,685 +0.03(+0.69%)
Dec 10, 2013 4.396 4.398 4.372 4.387 96,160 +0.02(+0.38%)
Dec 09, 2013 4.428 4.433 4.359 4.371 76,905 -0.04(-0.99%)
Dec 06, 2013 4.358 4.416 4.356 4.414 98,116 +0.04(+0.92%)
Dec 05, 2013 4.354 4.389 4.350 4.374 61,837 +0.01(+0.15%)
Dec 04, 2013 4.487 4.487 4.320 4.367 380,586 -0.11(-2.43%)
Dec 03, 2013 4.401 4.488 4.389 4.476 154,983 +0.06(+1.40%)
Dec 02, 2013 4.552 4.552 4.411 4.414 212,259 -0.14(-3.03%)
Nov 29, 2013 4.581 4.581 4.545 4.552 113,292 -0.00(-0.07%)
Nov 27, 2013 4.557 4.569 4.461 4.556 113,607 +0.01(+0.15%)
Nov 26, 2013 4.651 4.667 4.549 4.549 166,786 -0.09(-1.96%)
Nov 25, 2013 4.636 4.667 4.600 4.640 159,413 +0.06(+1.21%)
Nov 22, 2013 4.482 4.584 4.482 4.584 112,031 +0.11(+2.37%)
Nov 21, 2013 4.480 4.515 4.466 4.478 159,562 -0.03(-0.56%)
Nov 20, 2013 4.567 4.567 4.471 4.503 135,948 -0.03(-0.70%)
Nov 19, 2013 4.608 4.623 4.532 4.535 143,119 -0.07(-1.53%)
Nov 18, 2013 4.657 4.657 4.598 4.606 136,614 -0.00(-0.04%)
Nov 15, 2013 4.667 4.667 4.601 4.608 189,270 -0.02(-0.51%)
Nov 14, 2013 4.662 4.662 4.577 4.631 106,448 +0.06(+1.36%)
Nov 12, 2013 4.616 4.626 4.540 4.569 164,783 -0.05(-1.02%)
Nov 11, 2013 4.613 4.625 4.591 4.616 431,750 +0.00(+0.07%)
Nov 08, 2013 4.635 4.638 4.596 4.613 219,966 -0.02(-0.36%)
Nov 07, 2013 4.657 4.660 4.626 4.630 228,547 +0.01(+0.14%)
Nov 06, 2013 4.611 4.665 4.611 4.623 221,137 +0.02(+0.52%)
Nov 05, 2013 4.643 4.643 4.498 4.599 313,213 +0.01(+0.18%)
Nov 04, 2013 4.551 4.593 4.507 4.591 213,229 +0.09(+2.02%)
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.