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 (%)
Sep 30, 2014 5.417 5.456 5.387 5.387 305,555 -0.01(-0.26%)
Sep 29, 2014 5.387 5.402 5.346 5.401 85,975 +0.01(+0.13%)
Sep 26, 2014 5.289 5.402 5.280 5.394 125,719 +0.10(+1.87%)
Sep 25, 2014 5.332 5.349 5.219 5.295 355,707 -0.06(-1.06%)
Sep 24, 2014 5.385 5.394 5.328 5.351 187,965 -0.05(-0.88%)
Sep 23, 2014 5.429 5.464 5.399 5.399 126,007 -0.06(-1.10%)
Sep 22, 2014 5.593 5.593 5.376 5.459 232,188 -0.15(-2.65%)
Sep 19, 2014 5.418 5.639 5.418 5.608 273,352 +0.18(+3.39%)
Sep 18, 2014 5.316 5.432 5.304 5.424 299,701 +0.15(+2.78%)
Sep 17, 2014 5.303 5.328 5.274 5.277 245,764 -0.02(-0.33%)
Sep 16, 2014 5.204 5.296 5.175 5.295 210,642 +0.11(+2.22%)
Sep 15, 2014 5.040 5.194 5.040 5.180 433,169 +0.16(+3.28%)
Sep 12, 2014 5.038 5.049 4.994 5.015 247,829 -0.04(-0.87%)
Sep 11, 2014 5.038 5.098 5.038 5.060 202,231 -0.03(-0.66%)
Sep 10, 2014 5.070 5.098 5.040 5.093 103,714 +0.01(+0.17%)
Sep 09, 2014 5.113 5.266 5.056 5.084 223,856 -0.02(-0.32%)
Sep 08, 2014 5.137 5.141 5.072 5.100 175,316 -0.04(-0.82%)
Sep 05, 2014 5.169 5.194 5.139 5.143 128,722 -0.02(-0.38%)
Sep 04, 2014 5.215 5.222 5.146 5.162 221,791 +0.01(+0.24%)
Sep 03, 2014 5.213 5.213 5.139 5.150 186,183 -0.04(-0.79%)
Sep 02, 2014 5.250 5.250 5.183 5.191 143,175 -0.06(-1.07%)
Aug 29, 2014 5.259 5.247 5.247 5.247 145,941 -0.01(-0.24%)
Aug 28, 2014 5.265 5.272 5.236 5.259 140,420 -0.01(-0.10%)
Aug 27, 2014 5.190 5.266 5.173 5.265 132,405 +0.11(+2.12%)
Aug 26, 2014 5.155 5.164 5.133 5.155 218,130 +0.02(+0.33%)
Aug 25, 2014 5.182 5.182 5.128 5.138 185,464 +0.00(+0.00%)
Aug 22, 2014 5.112 5.161 5.112 5.138 68,701 +0.03(+0.68%)
Aug 21, 2014 5.121 5.157 5.094 5.103 188,720 -0.01(-0.17%)
Aug 20, 2014 5.136 5.154 5.114 5.112 214,049 -0.03(-0.58%)
Aug 19, 2014 5.159 5.174 5.138 5.141 220,417 -0.03(-0.61%)
Aug 18, 2014 5.168 5.175 5.129 5.173 243,889 +0.01(+0.24%)
Aug 15, 2014 5.140 5.165 5.121 5.161 87,140 +0.04(+0.82%)
Aug 14, 2014 5.087 5.131 5.087 5.119 90,069 +0.04(+0.86%)
Aug 13, 2014 5.105 5.108 5.068 5.075 104,135 -0.01(-0.14%)
Aug 12, 2014 5.108 5.108 5.035 5.082 102,742 -0.02(-0.41%)
Aug 11, 2014 5.059 5.112 5.059 5.103 144,052 +0.04(+0.72%)
Aug 08, 2014 5.073 5.084 5.061 5.066 96,145 -0.03(-0.62%)
Aug 07, 2014 5.054 5.108 5.054 5.098 106,382 +0.03(+0.62%)
Aug 06, 2014 4.939 5.068 4.927 5.066 231,754 +0.09(+1.72%)
Aug 05, 2014 4.986 4.991 4.930 4.981 244,525 -0.04(-0.83%)
Aug 04, 2014 4.998 5.052 4.998 5.023 129,052 +0.02(+0.45%)
Aug 01, 2014 4.972 5.014 4.965 5.000 150,580 +0.04(+0.84%)
Jul 31, 2014 4.990 5.025 4.957 4.958 232,482 -0.06(-1.25%)
Jul 30, 2014 5.075 5.112 5.016 5.021 309,725 -0.08(-1.47%)
Jul 29, 2014 5.101 5.126 5.080 5.096 725,609 -0.02(-0.34%)
Jul 28, 2014 5.066 5.122 5.059 5.114 67,962 +0.06(+1.14%)
Jul 25, 2014 5.133 5.133 5.049 5.056 148,305 -0.06(-1.19%)
Jul 24, 2014 5.143 5.147 5.110 5.117 58,865 -0.01(-0.27%)
Jul 23, 2014 5.042 5.143 5.028 5.131 144,952 +0.10(+1.94%)
Jul 22, 2014 5.080 5.091 5.020 5.033 247,282 -0.04(-0.82%)
Jul 21, 2014 5.068 5.084 5.052 5.075 193,110 +0.03(+0.52%)
Jul 18, 2014 5.066 5.080 5.044 5.049 141,616 -0.02(-0.31%)
Jul 17, 2014 5.075 5.077 5.053 5.065 91,416 -0.00(-0.07%)
Jul 16, 2014 5.087 5.087 5.056 5.068 198,533 +0.01(+0.21%)
Jul 15, 2014 5.084 5.094 5.047 5.058 155,642 -0.04(-0.72%)
Jul 14, 2014 5.129 5.171 5.094 5.094 439,568 -0.02(-0.34%)
Jul 11, 2014 5.147 5.147 5.101 5.112 135,242 -0.04(-0.78%)
Jul 10, 2014 5.159 5.164 5.124 5.152 188,479 +0.01(+0.14%)
Jul 09, 2014 5.145 5.154 5.119 5.145 216,886 +0.02(+0.34%)
Jul 08, 2014 5.162 5.162 5.117 5.128 114,143 -0.02(-0.44%)
Jul 07, 2014 5.194 5.194 5.129 5.150 177,153 -0.04(-0.84%)
Jul 03, 2014 5.162 5.194 5.194 5.194 85,977 +0.03(+0.54%)
Jul 02, 2014 5.182 5.232 5.158 5.166 271,098 +0.01(+0.14%)
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.