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

Brookfield Renewable (NY: BEP )

27.70 -0.23 (-0.82%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 6, 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 (%)
Oct 31, 2014 5.461 5.494 5.408 5.492 144,948 +0.05(+0.93%)
Oct 30, 2014 5.471 5.471 5.397 5.442 170,812 -0.00(-0.06%)
Oct 29, 2014 5.567 5.580 5.440 5.445 125,430 -0.11(-1.94%)
Oct 28, 2014 5.369 5.553 5.369 5.553 326,046 +0.18(+3.29%)
Oct 27, 2014 5.443 5.443 5.374 5.376 246,667 -0.07(-1.24%)
Oct 24, 2014 5.442 5.457 5.371 5.443 105,578 +0.03(+0.64%)
Oct 23, 2014 5.511 5.533 5.405 5.409 128,787 -0.07(-1.21%)
Oct 22, 2014 5.377 5.513 5.339 5.475 244,887 +0.12(+2.17%)
Oct 21, 2014 5.272 5.409 5.272 5.358 125,712 +0.09(+1.65%)
Oct 20, 2014 5.232 5.272 5.174 5.272 196,176 +0.02(+0.36%)
Oct 17, 2014 5.173 5.285 5.160 5.252 240,683 +0.16(+3.07%)
Oct 16, 2014 4.969 5.131 4.871 5.096 333,378 +0.02(+0.31%)
Oct 15, 2014 5.167 5.190 5.032 5.081 624,080 -0.15(-2.79%)
Oct 14, 2014 5.195 5.226 5.124 5.226 451,943 +0.00(+0.07%)
Oct 13, 2014 5.219 5.258 5.174 5.223 67,273 +0.03(+0.50%)
Oct 10, 2014 5.305 5.315 5.186 5.197 169,061 -0.12(-2.19%)
Oct 09, 2014 5.405 5.424 5.313 5.313 172,966 -0.09(-1.64%)
Oct 08, 2014 5.357 5.417 5.285 5.402 535,066 +0.07(+1.30%)
Oct 07, 2014 5.289 5.404 5.277 5.332 316,613 +0.02(+0.33%)
Oct 06, 2014 5.275 5.317 5.237 5.315 215,412 +0.09(+1.63%)
Oct 03, 2014 5.258 5.294 5.214 5.230 281,683 -0.06(-1.18%)
Oct 02, 2014 5.200 5.292 5.200 5.292 201,140 +0.06(+1.16%)
Oct 01, 2014 5.291 5.292 5.228 5.232 241,190 -0.06(-1.12%)
Sep 30, 2014 5.320 5.358 5.291 5.291 311,095 -0.01(-0.26%)
Sep 29, 2014 5.291 5.306 5.251 5.305 87,534 +0.01(+0.13%)
Sep 26, 2014 5.195 5.306 5.186 5.298 127,998 +0.10(+1.87%)
Sep 25, 2014 5.237 5.254 5.126 5.200 362,157 -0.06(-1.06%)
Sep 24, 2014 5.289 5.298 5.233 5.256 191,373 -0.05(-0.88%)
Sep 23, 2014 5.332 5.367 5.303 5.303 128,292 -0.06(-1.10%)
Sep 22, 2014 5.494 5.494 5.280 5.362 236,398 -0.15(-2.65%)
Sep 19, 2014 5.322 5.539 5.322 5.508 278,308 +0.18(+3.39%)
Sep 18, 2014 5.221 5.335 5.210 5.327 305,134 +0.14(+2.78%)
Sep 17, 2014 5.209 5.233 5.180 5.183 250,220 -0.02(-0.33%)
Sep 16, 2014 5.112 5.202 5.083 5.200 214,461 +0.11(+2.22%)
Sep 15, 2014 4.950 5.101 4.950 5.087 441,023 +0.16(+3.28%)
Sep 12, 2014 4.949 4.959 4.905 4.926 252,322 -0.04(-0.87%)
Sep 11, 2014 4.949 5.008 4.949 4.969 205,897 -0.03(-0.66%)
Sep 10, 2014 4.980 5.008 4.950 5.002 105,595 +0.01(+0.17%)
Sep 09, 2014 5.022 5.173 4.966 4.994 227,915 -0.02(-0.32%)
Sep 08, 2014 5.046 5.049 4.982 5.010 178,495 -0.04(-0.82%)
Sep 05, 2014 5.077 5.101 5.048 5.051 131,056 -0.02(-0.38%)
Sep 04, 2014 5.122 5.129 5.054 5.070 225,813 +0.01(+0.24%)
Sep 03, 2014 5.120 5.120 5.048 5.058 189,558 -0.04(-0.79%)
Sep 02, 2014 5.157 5.157 5.091 5.098 145,771 -0.06(-1.07%)
Aug 29, 2014 5.166 5.153 5.153 5.153 148,587 -0.01(-0.24%)
Aug 28, 2014 5.171 5.178 5.143 5.166 142,966 -0.01(-0.10%)
Aug 27, 2014 5.098 5.173 5.081 5.171 134,806 +0.11(+2.12%)
Aug 26, 2014 5.064 5.072 5.041 5.063 222,085 +0.02(+0.33%)
Aug 25, 2014 5.089 5.089 5.036 5.046 188,827 +0.00(+0.00%)
Aug 22, 2014 5.021 5.069 5.021 5.046 69,947 +0.03(+0.68%)
Aug 21, 2014 5.029 5.065 5.004 5.012 192,142 -0.01(-0.17%)
Aug 20, 2014 5.045 5.062 5.022 5.021 217,930 -0.03(-0.58%)
Aug 19, 2014 5.067 5.082 5.046 5.050 224,413 -0.03(-0.61%)
Aug 18, 2014 5.076 5.082 5.038 5.081 248,311 +0.01(+0.24%)
Aug 15, 2014 5.048 5.073 5.030 5.069 88,720 +0.04(+0.82%)
Aug 14, 2014 4.997 5.040 4.997 5.028 91,702 +0.04(+0.86%)
Aug 13, 2014 5.014 5.017 4.978 4.985 106,023 -0.01(-0.14%)
Aug 12, 2014 5.017 5.017 4.945 4.992 104,605 -0.02(-0.41%)
Aug 11, 2014 4.969 5.021 4.969 5.012 146,664 +0.04(+0.72%)
Aug 08, 2014 4.983 4.994 4.971 4.976 97,888 -0.03(-0.62%)
Aug 07, 2014 4.964 5.017 4.964 5.007 108,311 +0.03(+0.62%)
Aug 06, 2014 4.851 4.978 4.839 4.976 235,956 +0.08(+1.72%)
Aug 05, 2014 4.897 4.903 4.843 4.892 248,958 -0.04(-0.83%)
Aug 04, 2014 4.909 4.963 4.909 4.933 131,391 +0.02(+0.45%)
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.