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 (%)
Jul 31, 2014 4.899 4.934 4.867 4.868 236,781 -0.06(-1.25%)
Jul 30, 2014 4.983 5.019 4.925 4.930 315,451 -0.07(-1.47%)
Jul 29, 2014 5.009 5.033 4.988 5.004 739,024 -0.02(-0.34%)
Jul 28, 2014 4.974 5.029 4.968 5.021 69,218 +0.06(+1.14%)
Jul 25, 2014 5.040 5.040 4.957 4.964 151,047 -0.06(-1.19%)
Jul 24, 2014 5.050 5.053 5.017 5.024 59,954 -0.01(-0.27%)
Jul 23, 2014 4.950 5.050 4.937 5.038 147,632 +0.10(+1.94%)
Jul 22, 2014 4.988 4.998 4.929 4.942 251,854 -0.04(-0.82%)
Jul 21, 2014 4.976 4.992 4.961 4.983 196,681 +0.03(+0.52%)
Jul 18, 2014 4.974 4.988 4.952 4.957 144,234 -0.02(-0.31%)
Jul 17, 2014 4.983 4.985 4.961 4.973 93,107 -0.00(-0.07%)
Jul 16, 2014 4.995 4.995 4.964 4.976 202,203 +0.01(+0.21%)
Jul 15, 2014 4.992 5.002 4.956 4.966 158,519 -0.04(-0.72%)
Jul 14, 2014 5.036 5.077 5.002 5.002 447,694 -0.02(-0.34%)
Jul 11, 2014 5.053 5.053 5.009 5.019 137,742 -0.04(-0.78%)
Jul 10, 2014 5.065 5.070 5.031 5.058 191,964 +0.01(+0.14%)
Jul 09, 2014 5.052 5.060 5.026 5.052 220,896 +0.02(+0.34%)
Jul 08, 2014 5.069 5.069 5.024 5.034 116,253 -0.02(-0.44%)
Jul 07, 2014 5.100 5.100 5.036 5.057 180,428 -0.04(-0.84%)
Jul 03, 2014 5.069 5.100 5.100 5.100 87,566 +0.03(+0.54%)
Jul 02, 2014 5.088 5.137 5.064 5.072 276,110 +0.01(+0.14%)
Jul 01, 2014 5.106 5.106 5.041 5.065 63,912 -0.01(-0.20%)
Jun 30, 2014 5.052 5.077 5.048 5.076 106,405 +0.02(+0.47%)
Jun 27, 2014 5.050 5.064 5.028 5.052 101,431 -0.01(-0.20%)
Jun 26, 2014 5.033 5.062 5.033 5.062 38,418 +0.01(+0.24%)
Jun 25, 2014 5.034 5.053 5.010 5.050 177,183 +0.03(+0.65%)
Jun 24, 2014 5.043 5.043 5.010 5.017 152,004 -0.03(-0.51%)
Jun 23, 2014 5.046 5.076 5.029 5.043 174,853 +0.01(+0.20%)
Jun 20, 2014 4.968 5.034 4.968 5.033 131,397 +0.07(+1.35%)
Jun 19, 2014 4.981 4.994 4.937 4.966 159,973 -0.01(-0.14%)
Jun 18, 2014 4.950 4.981 4.930 4.973 118,413 +0.02(+0.45%)
Jun 17, 2014 4.954 4.985 4.949 4.950 277,599 -0.03(-0.52%)
Jun 16, 2014 4.909 4.979 4.909 4.976 107,275 +0.07(+1.36%)
Jun 13, 2014 4.903 4.916 4.891 4.909 79,528 +0.01(+0.10%)
Jun 12, 2014 4.911 4.913 4.882 4.904 149,103 +0.01(+0.25%)
Jun 11, 2014 4.916 4.923 4.861 4.892 236,156 +0.01(+0.18%)
Jun 10, 2014 4.925 4.927 4.879 4.884 326,595 -0.02(-0.45%)
Jun 06, 2014 4.921 4.930 4.890 4.906 174,369 -0.01(-0.21%)
Jun 05, 2014 4.870 4.923 4.852 4.916 361,056 +0.06(+1.16%)
Jun 04, 2014 4.898 4.906 4.860 4.860 284,855 -0.05(-0.94%)
Jun 03, 2014 4.906 4.909 4.882 4.906 302,497 +0.00(+0.00%)
Jun 02, 2014 4.903 4.925 4.896 4.906 296,163 -0.02(-0.42%)
May 30, 2014 4.961 4.971 4.908 4.927 2,239,052 -0.21(-4.13%)
May 29, 2014 5.053 5.171 5.045 5.139 194,328 +0.07(+1.42%)
May 28, 2014 5.088 5.088 5.026 5.067 170,685 +0.01(+0.26%)
May 27, 2014 5.035 5.069 5.030 5.054 222,774 +0.05(+0.98%)
May 23, 2014 4.998 5.005 5.005 5.005 115,923 -0.01(-0.24%)
May 22, 2014 5.003 5.022 4.973 5.017 73,321 +0.03(+0.68%)
May 21, 2014 4.969 5.005 4.969 4.983 101,634 -0.03(-0.61%)
May 20, 2014 5.025 5.025 4.969 5.013 102,805 -0.04(-0.77%)
May 19, 2014 5.033 5.071 5.033 5.052 51,988 +0.04(+0.78%)
May 16, 2014 4.989 5.023 4.979 5.013 38,497 +0.05(+0.95%)
May 15, 2014 4.979 4.979 4.929 4.966 74,297 -0.02(-0.44%)
May 14, 2014 4.949 4.988 4.949 4.988 42,312 +0.03(+0.65%)
May 13, 2014 4.984 5.006 4.951 4.956 110,405 -0.04(-0.74%)
May 12, 2014 4.971 4.996 4.949 4.993 78,934 +0.02(+0.47%)
May 09, 2014 5.010 5.020 4.959 4.969 118,319 -0.08(-1.57%)
May 08, 2014 5.008 5.055 5.005 5.049 103,515 +0.02(+0.37%)
May 07, 2014 4.993 5.030 4.974 5.030 181,509 +0.07(+1.33%)
May 06, 2014 5.006 5.006 4.939 4.964 102,302 -0.04(-0.74%)
May 05, 2014 5.022 5.022 4.974 5.001 117,467 +0.01(+0.20%)
May 02, 2014 4.967 5.030 4.967 4.991 150,931 +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.