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 30, 2015 5.679 5.833 5.679 5.752 393,961 +0.00(+0.03%)
Jan 29, 2015 5.674 5.778 5.674 5.751 119,877 +0.04(+0.69%)
Jan 28, 2015 5.761 5.761 5.688 5.711 66,759 -0.05(-0.81%)
Jan 27, 2015 5.695 5.792 5.695 5.758 153,210 +0.04(+0.75%)
Jan 26, 2015 5.634 5.724 5.620 5.715 137,304 +0.09(+1.65%)
Jan 23, 2015 5.618 5.684 5.614 5.622 116,898 -0.01(-0.10%)
Jan 22, 2015 5.638 5.665 5.604 5.627 157,951 -0.03(-0.54%)
Jan 21, 2015 5.749 5.770 5.638 5.658 226,667 -0.10(-1.68%)
Jan 20, 2015 5.844 5.844 5.724 5.754 138,176 -0.05(-0.83%)
Jan 16, 2015 5.683 5.878 5.634 5.802 187,895 +0.12(+2.04%)
Jan 15, 2015 5.616 5.693 5.563 5.686 175,165 +0.13(+2.38%)
Jan 14, 2015 5.411 5.579 5.411 5.554 225,745 +0.10(+1.84%)
Jan 13, 2015 5.561 5.566 5.400 5.454 164,212 -0.10(-1.77%)
Jan 12, 2015 5.502 5.552 5.412 5.552 352,460 +0.12(+2.14%)
Jan 09, 2015 5.498 5.498 5.434 5.436 301,400 -0.07(-1.27%)
Jan 08, 2015 5.634 5.661 5.488 5.505 183,937 -0.09(-1.57%)
Jan 07, 2015 5.679 5.686 5.493 5.593 331,847 -0.05(-0.89%)
Jan 06, 2015 5.724 5.727 5.611 5.643 240,605 -0.07(-1.22%)
Jan 05, 2015 5.595 5.742 5.548 5.713 153,596 +0.11(+1.98%)
Jan 02, 2015 5.554 5.606 5.529 5.602 147,049 +0.07(+1.26%)
Dec 31, 2014 5.502 5.532 5.532 5.532 172,755 +0.05(+0.91%)
Dec 30, 2014 5.482 5.522 5.473 5.482 71,579 -0.02(-0.36%)
Dec 29, 2014 5.366 5.513 5.366 5.502 108,556 +0.13(+2.47%)
Dec 26, 2014 5.402 5.495 5.361 5.370 48,114 -0.04(-0.66%)
Dec 24, 2014 5.395 5.405 5.405 5.405 202,386 +0.04(+0.77%)
Dec 23, 2014 5.321 5.398 5.282 5.364 107,343 +0.03(+0.57%)
Dec 22, 2014 5.436 5.455 5.306 5.334 131,048 -0.15(-2.80%)
Dec 19, 2014 5.309 5.516 5.232 5.488 194,358 +0.17(+3.20%)
Dec 18, 2014 5.266 5.378 5.259 5.318 278,656 +0.09(+1.75%)
Dec 17, 2014 5.103 5.226 5.065 5.226 181,069 +0.14(+2.71%)
Dec 16, 2014 5.092 5.207 5.074 5.089 173,879 -0.03(-0.49%)
Dec 15, 2014 5.266 5.298 5.098 5.114 338,796 -0.08(-1.48%)
Dec 12, 2014 5.142 5.216 5.142 5.191 130,170 +0.01(+0.17%)
Dec 11, 2014 5.176 5.248 5.138 5.182 208,335 -0.01(-0.10%)
Dec 10, 2014 5.412 5.463 5.171 5.187 668,961 -0.26(-4.70%)
Dec 09, 2014 5.309 5.443 5.300 5.443 222,100 +0.12(+2.22%)
Dec 08, 2014 5.414 5.418 5.260 5.325 329,314 -0.14(-2.65%)
Dec 05, 2014 5.590 5.609 5.443 5.470 177,267 -0.14(-2.55%)
Dec 04, 2014 5.647 5.659 5.566 5.613 139,222 -0.03(-0.48%)
Dec 03, 2014 5.572 5.643 5.545 5.640 76,169 +0.08(+1.35%)
Dec 02, 2014 5.500 5.564 5.448 5.564 195,253 +0.04(+0.78%)
Dec 01, 2014 5.586 5.586 5.500 5.522 371,480 +0.01(+0.23%)
Nov 28, 2014 5.672 5.672 5.497 5.509 426,617 -0.19(-3.36%)
Nov 26, 2014 5.801 5.700 5.700 5.700 180,023 -0.09(-1.51%)
Nov 25, 2014 5.742 5.788 5.672 5.788 433,924 +0.08(+1.34%)
Nov 24, 2014 5.731 5.749 5.678 5.712 274,263 +0.01(+0.25%)
Nov 21, 2014 5.782 5.782 5.664 5.697 256,449 -0.01(-0.09%)
Nov 20, 2014 5.655 5.703 5.595 5.703 649,736 +0.09(+1.67%)
Nov 19, 2014 5.581 5.655 5.581 5.609 243,338 +0.02(+0.44%)
Nov 18, 2014 5.457 5.586 5.450 5.584 221,343 +0.13(+2.46%)
Nov 17, 2014 5.445 5.457 5.414 5.450 380,447 +0.01(+0.13%)
Nov 14, 2014 5.416 5.482 5.395 5.443 189,236 +0.06(+1.18%)
Nov 13, 2014 5.457 5.471 5.379 5.379 270,466 -0.07(-1.26%)
Nov 12, 2014 5.443 5.470 5.392 5.448 255,057 +0.02(+0.39%)
Nov 11, 2014 5.392 5.427 5.337 5.427 201,487 +0.06(+1.19%)
Nov 10, 2014 5.408 5.408 5.284 5.363 352,590 -0.00(-0.07%)
Nov 07, 2014 5.339 5.390 5.328 5.367 204,910 +0.05(+1.03%)
Nov 06, 2014 5.323 5.323 5.203 5.312 267,365 +0.01(+0.20%)
Nov 05, 2014 5.277 5.378 5.268 5.302 376,763 -0.01(-0.23%)
Nov 04, 2014 5.422 5.422 5.201 5.314 1,052,920 -0.27(-4.78%)
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.