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

Brookfield Renewable (NY: BEP )

27.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Mar 31, 2014 5.001 5.027 4.992 5.016 195,535 +0.03(+0.55%)
Mar 28, 2014 4.992 5.004 4.934 4.989 191,783 -0.00(-0.03%)
Mar 27, 2014 4.872 4.996 4.861 4.990 57,115 +0.09(+1.90%)
Mar 26, 2014 4.801 4.897 4.789 4.897 145,838 +0.10(+2.04%)
Mar 25, 2014 4.842 4.842 4.792 4.799 90,140 -0.07(-1.48%)
Mar 24, 2014 4.846 4.882 4.796 4.872 310,272 -0.04(-0.91%)
Mar 21, 2014 4.860 4.927 4.853 4.916 222,757 +0.06(+1.20%)
Mar 20, 2014 4.935 4.942 4.856 4.858 165,636 -0.08(-1.57%)
Mar 19, 2014 4.927 5.033 4.927 4.935 83,948 -0.02(-0.42%)
Mar 18, 2014 5.004 5.028 4.937 4.956 52,346 -0.05(-1.00%)
Mar 17, 2014 5.006 5.044 4.973 5.006 121,759 +0.05(+0.94%)
Mar 14, 2014 4.934 5.013 4.925 4.959 164,701 +0.00(+0.07%)
Mar 13, 2014 4.927 4.975 4.920 4.956 95,403 +0.03(+0.59%)
Mar 12, 2014 4.934 4.958 4.882 4.927 265,594 -0.19(-3.80%)
Mar 11, 2014 4.860 5.121 4.860 5.121 238,279 +0.23(+4.72%)
Mar 10, 2014 4.951 4.951 4.880 4.891 139,564 -0.04(-0.91%)
Mar 07, 2014 4.930 4.951 4.911 4.935 81,653 -0.01(-0.14%)
Mar 06, 2014 4.894 4.958 4.894 4.942 60,647 +0.01(+0.24%)
Mar 05, 2014 4.868 4.930 4.868 4.930 72,556 +0.06(+1.20%)
Mar 04, 2014 4.906 4.906 4.858 4.872 122,561 -0.03(-0.70%)
Mar 03, 2014 4.872 4.920 4.841 4.906 179,096 +0.01(+0.25%)
Feb 28, 2014 4.913 4.937 4.837 4.894 130,798 -0.01(-0.21%)
Feb 27, 2014 4.782 4.910 4.782 4.904 276,422 +0.13(+2.70%)
Feb 26, 2014 4.772 4.791 4.751 4.775 268,144 +0.02(+0.50%)
Feb 25, 2014 4.739 4.770 4.725 4.751 327,013 +0.02(+0.40%)
Feb 24, 2014 4.710 4.750 4.709 4.733 107,577 +0.04(+0.91%)
Feb 21, 2014 4.714 4.716 4.680 4.690 96,847 -0.02(-0.47%)
Feb 20, 2014 4.724 4.768 4.702 4.712 139,522 -0.03(-0.68%)
Feb 19, 2014 4.745 4.791 4.736 4.745 211,866 -0.09(-1.94%)
Feb 18, 2014 4.874 4.874 4.818 4.838 143,826 -0.02(-0.32%)
Feb 14, 2014 4.845 4.854 4.854 4.854 128,410 +0.01(+0.18%)
Feb 13, 2014 4.801 4.847 4.775 4.845 139,346 +0.05(+1.03%)
Feb 12, 2014 4.750 4.808 4.750 4.796 216,732 +0.03(+0.68%)
Feb 11, 2014 4.758 4.782 4.714 4.763 138,947 +0.01(+0.25%)
Feb 10, 2014 4.770 4.770 4.711 4.751 198,597 -0.01(-0.14%)
Feb 07, 2014 4.671 4.849 4.671 4.758 169,379 +0.10(+2.24%)
Feb 06, 2014 4.494 4.664 4.494 4.654 241,494 +0.18(+3.92%)
Feb 05, 2014 4.364 4.479 4.349 4.479 52,472 +0.11(+2.42%)
Feb 04, 2014 4.400 4.427 4.369 4.373 139,862 -0.02(-0.43%)
Feb 03, 2014 4.523 4.542 4.381 4.392 300,370 -0.10(-2.31%)
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%)
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.