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 (%)
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%)
Jul 01, 2014 5.201 5.201 5.134 5.159 62,752 -0.01(-0.20%)
Jun 30, 2014 5.145 5.171 5.141 5.169 104,474 +0.02(+0.47%)
Jun 27, 2014 5.143 5.157 5.121 5.145 99,590 -0.01(-0.20%)
Jun 26, 2014 5.126 5.155 5.126 5.155 37,721 +0.01(+0.24%)
Jun 25, 2014 5.128 5.147 5.103 5.143 173,966 +0.03(+0.65%)
Jun 24, 2014 5.136 5.136 5.103 5.110 149,245 -0.03(-0.51%)
Jun 23, 2014 5.140 5.169 5.122 5.136 171,679 +0.01(+0.20%)
Jun 20, 2014 5.059 5.128 5.059 5.126 129,011 +0.07(+1.35%)
Jun 19, 2014 5.073 5.087 5.028 5.058 157,069 -0.01(-0.14%)
Jun 18, 2014 5.042 5.073 5.021 5.065 116,264 +0.02(+0.45%)
Jun 17, 2014 5.046 5.077 5.040 5.042 272,559 -0.03(-0.52%)
Jun 16, 2014 5.000 5.072 5.000 5.068 105,328 +0.07(+1.36%)
Jun 13, 2014 4.993 5.007 4.981 5.000 78,084 +0.01(+0.10%)
Jun 12, 2014 5.002 5.004 4.972 4.995 146,396 +0.01(+0.25%)
Jun 11, 2014 5.007 5.014 4.951 4.983 231,869 +0.01(+0.18%)
Jun 10, 2014 5.016 5.018 4.969 4.974 320,667 -0.02(-0.45%)
Jun 06, 2014 5.012 5.021 4.981 4.997 171,203 -0.01(-0.21%)
Jun 05, 2014 4.960 5.014 4.942 5.007 354,502 +0.06(+1.16%)
Jun 04, 2014 4.989 4.997 4.950 4.950 279,684 -0.05(-0.94%)
Jun 03, 2014 4.997 5.000 4.972 4.997 297,006 +0.00(+0.00%)
Jun 02, 2014 4.993 5.016 4.986 4.997 290,787 -0.02(-0.42%)
May 30, 2014 5.052 5.063 4.998 5.018 2,198,407 -0.22(-4.13%)
May 29, 2014 5.147 5.267 5.138 5.234 190,801 +0.07(+1.42%)
May 28, 2014 5.182 5.182 5.119 5.161 167,587 +0.01(+0.26%)
May 27, 2014 5.128 5.163 5.123 5.147 218,730 +0.05(+0.98%)
May 23, 2014 5.090 5.097 5.097 5.097 113,819 -0.01(-0.24%)
May 22, 2014 5.095 5.114 5.064 5.109 71,990 +0.03(+0.68%)
May 21, 2014 5.061 5.097 5.061 5.075 99,789 -0.03(-0.61%)
May 20, 2014 5.118 5.118 5.061 5.106 100,939 -0.04(-0.77%)
May 19, 2014 5.126 5.164 5.126 5.145 51,044 +0.04(+0.78%)
May 16, 2014 5.082 5.116 5.071 5.106 37,798 +0.05(+0.95%)
May 15, 2014 5.071 5.071 5.020 5.058 72,948 -0.02(-0.44%)
May 14, 2014 5.040 5.080 5.040 5.080 41,544 +0.03(+0.65%)
May 13, 2014 5.077 5.099 5.042 5.047 108,401 -0.04(-0.74%)
May 12, 2014 5.063 5.089 5.040 5.085 77,501 +0.02(+0.47%)
May 09, 2014 5.102 5.113 5.051 5.061 116,171 -0.08(-1.57%)
May 08, 2014 5.101 5.149 5.097 5.142 101,636 +0.02(+0.37%)
May 07, 2014 5.085 5.123 5.066 5.123 178,214 +0.07(+1.33%)
May 06, 2014 5.099 5.099 5.030 5.056 100,445 -0.04(-0.74%)
May 05, 2014 5.114 5.114 5.066 5.094 115,335 +0.01(+0.20%)
May 02, 2014 5.059 5.123 5.059 5.083 148,191 +0.05(+0.99%)
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.