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

Brookfield Renewable (NY: BEP )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 27, 2015 5.625 5.684 5.567 5.572 132,237 -0.02(-0.42%)
Feb 26, 2015 5.636 5.664 5.580 5.596 198,610 -0.01(-0.10%)
Feb 25, 2015 5.612 5.690 5.580 5.601 242,277 +0.12(+2.13%)
Feb 24, 2015 5.508 5.508 5.425 5.485 381,312 -0.03(-0.54%)
Feb 23, 2015 5.506 5.518 5.457 5.515 199,908 +0.02(+0.38%)
Feb 20, 2015 5.527 5.534 5.485 5.494 185,103 -0.02(-0.32%)
Feb 19, 2015 5.543 5.588 5.495 5.511 183,088 -0.07(-1.29%)
Feb 18, 2015 5.522 5.583 5.446 5.583 183,264 +0.05(+0.89%)
Feb 17, 2015 5.544 5.595 5.486 5.534 272,586 +0.05(+0.86%)
Feb 13, 2015 5.502 5.486 5.486 5.486 255,578 +0.03(+0.61%)
Feb 12, 2015 5.492 5.519 5.443 5.453 257,661 +0.04(+0.68%)
Feb 11, 2015 5.423 5.444 5.392 5.416 255,544 -0.02(-0.39%)
Feb 10, 2015 5.522 5.539 5.409 5.437 656,010 -0.08(-1.43%)
Feb 09, 2015 5.501 5.527 5.407 5.516 430,287 +0.14(+2.58%)
Feb 06, 2015 5.494 5.608 5.341 5.378 571,493 -0.09(-1.67%)
Feb 05, 2015 5.411 5.560 5.411 5.469 413,763 +0.06(+1.20%)
Feb 04, 2015 5.476 5.544 5.365 5.404 321,271 -0.11(-2.01%)
Feb 03, 2015 5.722 5.722 5.508 5.515 355,373 -0.15(-2.67%)
Feb 02, 2015 5.704 5.745 5.620 5.666 247,438 +0.02(+0.28%)
Jan 30, 2015 5.578 5.729 5.578 5.650 401,104 +0.00(+0.03%)
Jan 29, 2015 5.573 5.675 5.573 5.648 122,051 +0.04(+0.69%)
Jan 28, 2015 5.659 5.659 5.587 5.609 67,970 -0.05(-0.81%)
Jan 27, 2015 5.594 5.689 5.594 5.655 155,988 +0.04(+0.75%)
Jan 26, 2015 5.534 5.622 5.520 5.613 139,793 +0.09(+1.65%)
Jan 23, 2015 5.518 5.583 5.514 5.522 119,017 -0.01(-0.10%)
Jan 22, 2015 5.537 5.564 5.504 5.527 160,815 -0.03(-0.54%)
Jan 21, 2015 5.646 5.667 5.537 5.557 230,777 -0.09(-1.68%)
Jan 20, 2015 5.739 5.739 5.622 5.652 140,681 -0.05(-0.83%)
Jan 16, 2015 5.581 5.773 5.534 5.699 191,302 +0.11(+2.04%)
Jan 15, 2015 5.516 5.592 5.464 5.585 178,341 +0.13(+2.38%)
Jan 14, 2015 5.314 5.479 5.314 5.455 229,838 +0.10(+1.84%)
Jan 13, 2015 5.462 5.467 5.304 5.356 167,190 -0.10(-1.77%)
Jan 12, 2015 5.404 5.453 5.316 5.453 358,851 +0.11(+2.14%)
Jan 09, 2015 5.400 5.400 5.337 5.339 306,864 -0.07(-1.27%)
Jan 08, 2015 5.534 5.560 5.390 5.407 187,272 -0.09(-1.57%)
Jan 07, 2015 5.578 5.585 5.395 5.494 337,864 -0.05(-0.89%)
Jan 06, 2015 5.622 5.625 5.511 5.543 244,968 -0.07(-1.22%)
Jan 05, 2015 5.495 5.639 5.449 5.611 156,380 +0.11(+1.98%)
Jan 02, 2015 5.455 5.506 5.430 5.502 149,715 +0.07(+1.26%)
Dec 31, 2014 5.404 5.434 5.434 5.434 175,887 +0.05(+0.91%)
Dec 30, 2014 5.385 5.423 5.376 5.385 72,876 -0.02(-0.36%)
Dec 29, 2014 5.270 5.414 5.270 5.404 110,524 +0.13(+2.47%)
Dec 26, 2014 5.306 5.397 5.265 5.274 48,986 -0.04(-0.66%)
Dec 24, 2014 5.299 5.309 5.309 5.309 206,056 +0.04(+0.77%)
Dec 23, 2014 5.226 5.302 5.188 5.269 109,289 +0.03(+0.57%)
Dec 22, 2014 5.339 5.358 5.211 5.239 133,424 -0.15(-2.80%)
Dec 19, 2014 5.214 5.418 5.139 5.390 197,882 +0.17(+3.20%)
Dec 18, 2014 5.172 5.283 5.165 5.223 283,708 +0.09(+1.75%)
Dec 17, 2014 5.012 5.133 4.975 5.133 184,352 +0.14(+2.71%)
Dec 16, 2014 5.002 5.114 4.984 4.998 177,032 -0.02(-0.49%)
Dec 15, 2014 5.172 5.204 5.007 5.023 344,939 -0.08(-1.48%)
Dec 12, 2014 5.051 5.123 5.051 5.098 132,530 +0.01(+0.17%)
Dec 11, 2014 5.084 5.154 5.047 5.089 212,112 -0.01(-0.10%)
Dec 10, 2014 5.316 5.365 5.079 5.095 681,090 -0.25(-4.70%)
Dec 09, 2014 5.214 5.346 5.205 5.346 226,127 +0.12(+2.22%)
Dec 08, 2014 5.318 5.321 5.167 5.230 335,285 -0.14(-2.65%)
Dec 05, 2014 5.490 5.509 5.346 5.372 180,481 -0.14(-2.55%)
Dec 04, 2014 5.546 5.559 5.467 5.513 141,746 -0.03(-0.48%)
Dec 03, 2014 5.472 5.543 5.446 5.539 77,550 +0.07(+1.35%)
Dec 02, 2014 5.402 5.465 5.351 5.465 198,793 +0.04(+0.78%)
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.