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 (%)
May 31, 2016 6.483 6.509 6.359 6.377 116,730 -0.08(-1.23%)
May 27, 2016 6.520 6.456 6.456 6.456 147,141 -0.06(-0.95%)
May 26, 2016 6.397 6.569 6.397 6.518 175,025 +0.24(+3.79%)
May 25, 2016 6.274 6.325 6.271 6.280 106,812 -0.00(-0.07%)
May 24, 2016 6.227 6.318 6.227 6.284 109,589 +0.12(+1.90%)
May 23, 2016 6.207 6.233 6.089 6.167 46,085 -0.01(-0.21%)
May 20, 2016 6.154 6.235 6.154 6.180 162,950 +0.03(+0.42%)
May 19, 2016 6.246 6.257 6.146 6.154 166,422 -0.14(-2.20%)
May 18, 2016 6.410 6.410 6.282 6.293 206,362 -0.10(-1.57%)
May 17, 2016 6.384 6.406 6.363 6.393 130,211 +0.00(+0.07%)
May 16, 2016 6.376 6.443 6.376 6.389 109,992 +0.04(+0.60%)
May 13, 2016 6.363 6.389 6.314 6.350 117,634 -0.03(-0.47%)
May 12, 2016 6.453 6.489 6.380 6.380 121,255 -0.04(-0.66%)
May 11, 2016 6.376 6.459 6.352 6.423 246,518 +0.07(+1.18%)
May 10, 2016 6.282 6.384 6.282 6.348 86,569 +0.07(+1.05%)
May 09, 2016 6.312 6.312 6.227 6.282 127,781 -0.01(-0.17%)
May 06, 2016 6.348 6.348 6.271 6.293 107,886 -0.04(-0.64%)
May 05, 2016 6.269 6.361 6.265 6.333 194,474 +0.11(+1.82%)
May 04, 2016 6.186 6.340 6.186 6.220 129,784 -0.01(-0.17%)
May 03, 2016 6.148 6.259 6.101 6.231 172,187 +0.03(+0.52%)
May 02, 2016 6.193 6.214 6.139 6.199 102,360 +0.02(+0.28%)
Apr 29, 2016 6.303 6.303 6.165 6.182 176,423 -0.10(-1.63%)
Apr 28, 2016 6.225 6.359 6.210 6.284 177,600 +0.07(+1.13%)
Apr 27, 2016 6.158 6.237 6.144 6.214 164,672 +0.05(+0.80%)
Apr 26, 2016 6.242 6.278 6.129 6.165 215,556 -0.07(-1.20%)
Apr 25, 2016 6.312 6.312 6.201 6.239 178,844 -0.05(-0.81%)
Apr 22, 2016 6.286 6.321 6.274 6.291 58,967 +0.02(+0.31%)
Apr 21, 2016 6.310 6.335 6.178 6.271 162,190 -0.01(-0.14%)
Apr 20, 2016 6.239 6.332 6.233 6.280 278,647 +0.03(+0.44%)
Apr 19, 2016 6.299 6.352 6.218 6.252 411,893 +0.01(+0.14%)
Apr 18, 2016 6.180 6.250 6.133 6.244 115,377 +0.02(+0.31%)
Apr 15, 2016 6.237 6.246 6.186 6.225 167,472 -0.01(-0.21%)
Apr 14, 2016 6.218 6.258 6.201 6.237 92,884 +0.05(+0.86%)
Apr 13, 2016 6.193 6.261 6.184 6.184 169,110 -0.02(-0.31%)
Apr 12, 2016 6.331 6.391 6.203 6.203 171,352 -0.10(-1.66%)
Apr 11, 2016 6.291 6.380 6.291 6.308 119,229 +0.01(+0.24%)
Apr 08, 2016 6.250 6.318 6.246 6.293 99,526 +0.11(+1.76%)
Apr 07, 2016 6.199 6.235 6.167 6.184 122,606 -0.03(-0.51%)
Apr 06, 2016 6.244 6.271 6.188 6.216 106,220 -0.02(-0.31%)
Apr 05, 2016 6.259 6.293 6.214 6.236 125,811 -0.07(-1.18%)
Apr 04, 2016 6.408 6.440 6.278 6.310 99,953 -0.12(-1.92%)
Apr 01, 2016 6.359 6.455 6.322 6.433 117,474 +0.05(+0.77%)
Mar 31, 2016 6.393 6.438 6.338 6.384 172,642 +0.03(+0.44%)
Mar 30, 2016 6.267 6.395 6.235 6.357 222,161 +0.11(+1.81%)
Mar 29, 2016 6.101 6.301 6.099 6.244 128,489 +0.11(+1.84%)
Mar 28, 2016 6.037 6.137 6.037 6.131 244,482 +0.09(+1.45%)
Mar 24, 2016 6.007 6.043 6.043 6.043 83,501 -0.01(-0.25%)
Mar 23, 2016 6.231 6.231 6.058 6.058 115,438 -0.18(-2.84%)
Mar 22, 2016 6.150 6.235 6.120 6.235 91,533 +0.05(+0.76%)
Mar 21, 2016 6.137 6.222 6.109 6.188 110,663 +0.05(+0.83%)
Mar 18, 2016 6.274 6.274 6.124 6.137 125,670 -0.09(-1.47%)
Mar 17, 2016 6.199 6.282 6.199 6.229 154,727 +0.08(+1.35%)
Mar 16, 2016 6.069 6.198 5.996 6.146 163,551 +0.08(+1.26%)
Mar 15, 2016 6.139 6.141 6.043 6.069 158,503 -0.14(-2.30%)
Mar 14, 2016 6.203 6.257 6.162 6.212 189,145 +0.00(+0.03%)
Mar 11, 2016 6.327 6.329 6.199 6.210 245,927 +0.00(+0.03%)
Mar 10, 2016 6.250 6.267 6.156 6.207 217,451 -0.07(-1.19%)
Mar 09, 2016 6.225 6.372 6.225 6.282 166,478 +0.08(+1.27%)
Mar 08, 2016 6.203 6.225 6.131 6.203 181,175 -0.01(-0.20%)
Mar 07, 2016 6.139 6.229 6.114 6.215 202,632 +0.07(+1.17%)
Mar 04, 2016 5.962 6.152 5.962 6.144 180,650 +0.25(+4.27%)
Mar 03, 2016 5.871 6.022 5.871 5.892 274,566 -0.03(-0.50%)
Mar 02, 2016 5.832 5.932 5.811 5.922 183,075 +0.07(+1.20%)
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.