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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Aug 01, 2014 4.884 4.925 4.877 4.911 153,311 +0.04(+0.84%)
Jul 31, 2014 4.901 4.935 4.868 4.870 236,698 -0.06(-1.25%)
Jul 30, 2014 4.985 5.021 4.927 4.932 315,340 -0.07(-1.47%)
Jul 29, 2014 5.010 5.034 4.990 5.005 738,765 -0.02(-0.34%)
Jul 28, 2014 4.976 5.031 4.969 5.022 69,194 +0.06(+1.14%)
Jul 25, 2014 5.041 5.041 4.959 4.966 150,994 -0.06(-1.19%)
Jul 24, 2014 5.052 5.055 5.019 5.026 59,933 -0.01(-0.27%)
Jul 23, 2014 4.952 5.052 4.939 5.040 147,580 +0.10(+1.94%)
Jul 22, 2014 4.990 5.000 4.931 4.944 251,765 -0.04(-0.82%)
Jul 21, 2014 4.978 4.993 4.963 4.985 196,612 +0.03(+0.52%)
Jul 18, 2014 4.976 4.990 4.954 4.959 144,183 -0.02(-0.31%)
Jul 17, 2014 4.985 4.987 4.963 4.975 93,074 -0.00(-0.07%)
Jul 16, 2014 4.997 4.997 4.966 4.978 202,132 +0.01(+0.21%)
Jul 15, 2014 4.993 5.004 4.957 4.968 158,463 -0.04(-0.72%)
Jul 14, 2014 5.038 5.079 5.004 5.004 447,537 -0.02(-0.34%)
Jul 11, 2014 5.055 5.055 5.010 5.021 137,694 -0.04(-0.78%)
Jul 10, 2014 5.067 5.072 5.033 5.060 191,897 +0.01(+0.14%)
Jul 09, 2014 5.053 5.062 5.028 5.053 220,818 +0.02(+0.34%)
Jul 08, 2014 5.070 5.070 5.026 5.036 116,213 -0.02(-0.44%)
Jul 07, 2014 5.101 5.101 5.038 5.058 180,365 -0.04(-0.84%)
Jul 03, 2014 5.070 5.101 5.101 5.101 87,536 +0.03(+0.54%)
Jul 02, 2014 5.089 5.139 5.066 5.074 276,013 +0.01(+0.14%)
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.