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: 7:00 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 (%)
Apr 30, 2015 5.940 5.955 5.895 5.907 89,398 -0.09(-1.51%)
Apr 29, 2015 6.018 6.058 5.962 5.998 77,874 +0.01(+0.21%)
Apr 28, 2015 6.054 6.090 5.983 5.985 87,416 -0.04(-0.63%)
Apr 27, 2015 5.998 6.038 5.956 6.023 137,350 +0.09(+1.43%)
Apr 24, 2015 5.985 5.992 5.927 5.938 120,266 -0.04(-0.70%)
Apr 23, 2015 6.012 6.058 5.949 5.980 144,015 -0.01(-0.21%)
Apr 22, 2015 5.978 6.007 5.953 5.993 124,192 +0.03(+0.52%)
Apr 21, 2015 5.951 5.973 5.935 5.962 85,240 -0.02(-0.27%)
Apr 20, 2015 5.983 6.045 5.944 5.978 120,961 -0.04(-0.63%)
Apr 17, 2015 6.029 6.063 5.973 6.016 152,331 -0.04(-0.60%)
Apr 16, 2015 5.895 6.067 5.868 6.052 241,774 +0.21(+3.66%)
Apr 15, 2015 5.797 5.902 5.766 5.839 251,531 +0.04(+0.72%)
Apr 14, 2015 5.793 5.822 5.784 5.797 62,673 +0.06(+0.98%)
Apr 13, 2015 5.728 5.775 5.728 5.741 177,699 -0.00(-0.03%)
Apr 10, 2015 5.792 5.795 5.728 5.743 145,313 +0.01(+0.13%)
Apr 09, 2015 5.782 5.864 5.728 5.735 122,651 -0.01(-0.25%)
Apr 08, 2015 5.846 5.849 5.750 5.750 148,455 -0.08(-1.34%)
Apr 07, 2015 6.029 6.029 5.819 5.828 207,682 -0.19(-3.16%)
Apr 06, 2015 6.051 6.085 6.005 6.018 183,386 -0.03(-0.42%)
Apr 02, 2015 5.927 6.043 6.043 6.043 443,405 +0.11(+1.77%)
Apr 01, 2015 5.761 5.940 5.708 5.938 218,362 +0.22(+3.83%)
Mar 31, 2015 5.696 5.763 5.674 5.719 93,280 +0.04(+0.67%)
Mar 30, 2015 5.772 5.775 5.676 5.681 135,512 -0.13(-2.27%)
Mar 27, 2015 5.792 5.868 5.728 5.813 227,009 +0.04(+0.69%)
Mar 26, 2015 5.790 5.853 5.734 5.773 327,551 -0.01(-0.25%)
Mar 25, 2015 5.802 5.802 5.719 5.788 140,431 -0.03(-0.53%)
Mar 24, 2015 5.659 5.819 5.642 5.819 248,483 +0.16(+2.78%)
Mar 23, 2015 5.516 5.661 5.469 5.661 347,148 +0.16(+2.90%)
Mar 20, 2015 5.591 5.632 5.469 5.502 203,806 -0.05(-0.91%)
Mar 19, 2015 5.496 5.561 5.482 5.552 105,373 +0.02(+0.39%)
Mar 18, 2015 5.453 5.545 5.426 5.531 568,254 +0.08(+1.50%)
Mar 17, 2015 5.409 5.469 5.388 5.449 125,158 +0.04(+0.74%)
Mar 16, 2015 5.511 5.569 5.400 5.409 271,349 -0.06(-1.13%)
Mar 13, 2015 5.435 5.475 5.388 5.471 200,874 +0.01(+0.20%)
Mar 12, 2015 5.406 5.511 5.391 5.460 214,850 +0.10(+1.93%)
Mar 11, 2015 5.321 5.382 5.312 5.357 209,510 +0.02(+0.44%)
Mar 10, 2015 5.404 5.409 5.272 5.333 357,441 -0.11(-2.03%)
Mar 09, 2015 5.495 5.505 5.435 5.444 266,485 -0.05(-0.92%)
Mar 06, 2015 5.583 5.591 5.466 5.495 165,142 -0.10(-1.75%)
Mar 05, 2015 5.652 5.683 5.587 5.592 214,811 -0.10(-1.81%)
Mar 04, 2015 5.619 5.696 5.589 5.696 120,901 +0.04(+0.77%)
Mar 03, 2015 5.650 5.659 5.580 5.652 151,398 +0.02(+0.35%)
Mar 02, 2015 5.600 5.659 5.580 5.632 220,885 +0.06(+1.07%)
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%)
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.