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

Brookfield Renewable (NY: BEP )

20.66 +0.41 (+2.00%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 18, 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 29, 2016 6.928 6.984 6.835 6.948 155,527 +0.04(+0.62%)
Jul 28, 2016 6.827 6.928 6.821 6.905 110,065 +0.06(+0.95%)
Jul 27, 2016 6.923 6.923 6.794 6.841 80,736 -0.05(-0.78%)
Jul 26, 2016 6.908 6.926 6.854 6.894 84,484 +0.01(+0.10%)
Jul 25, 2016 6.892 6.921 6.847 6.888 168,875 -0.00(-0.03%)
Jul 22, 2016 6.926 6.939 6.854 6.890 68,964 -0.03(-0.45%)
Jul 21, 2016 6.896 6.939 6.841 6.921 93,281 +0.02(+0.29%)
Jul 20, 2016 6.930 6.975 6.875 6.901 398,876 +0.00(+0.00%)
Jul 19, 2016 6.791 6.958 6.778 6.901 131,000 +0.08(+1.21%)
Jul 18, 2016 6.818 6.827 6.781 6.818 84,752 +0.00(+0.00%)
Jul 15, 2016 6.888 6.888 6.717 6.818 110,972 -0.02(-0.23%)
Jul 14, 2016 6.778 6.905 6.755 6.834 196,225 +0.10(+1.53%)
Jul 13, 2016 6.820 6.820 6.670 6.731 234,012 +0.08(+1.18%)
Jul 12, 2016 6.708 6.749 6.635 6.652 231,742 +0.03(+0.51%)
Jul 11, 2016 6.699 6.715 6.619 6.619 180,196 -0.04(-0.64%)
Jul 08, 2016 6.731 6.733 6.655 6.661 145,926 -0.07(-1.06%)
Jul 07, 2016 6.910 6.919 6.715 6.733 326,484 -0.13(-1.96%)
Jul 06, 2016 6.720 6.899 6.682 6.867 241,919 +0.15(+2.27%)
Jul 05, 2016 6.742 6.742 6.668 6.715 237,242 -0.03(-0.50%)
Jul 01, 2016 6.717 6.749 6.749 6.749 110,347 +0.08(+1.21%)
Jun 30, 2016 6.668 6.673 6.558 6.668 229,155 +0.05(+0.71%)
Jun 29, 2016 6.626 6.688 6.605 6.621 220,734 +0.06(+0.89%)
Jun 28, 2016 6.538 6.574 6.447 6.563 189,587 +0.10(+1.52%)
Jun 27, 2016 6.464 6.585 6.386 6.464 319,846 -0.01(-0.17%)
Jun 24, 2016 6.415 6.588 6.395 6.476 274,040 -0.15(-2.23%)
Jun 23, 2016 6.605 6.639 6.590 6.623 123,276 +0.08(+1.20%)
Jun 22, 2016 6.547 6.601 6.541 6.545 135,065 -0.03(-0.41%)
Jun 21, 2016 6.424 6.583 6.424 6.572 165,176 +0.12(+1.87%)
Jun 20, 2016 6.460 6.511 6.442 6.451 381,671 +0.07(+1.16%)
Jun 17, 2016 6.505 6.565 6.355 6.377 586,752 -0.11(-1.62%)
Jun 16, 2016 6.444 6.507 6.386 6.482 491,147 +0.02(+0.28%)
Jun 15, 2016 6.532 6.532 6.464 6.464 130,973 -0.03(-0.48%)
Jun 14, 2016 6.520 6.538 6.496 6.496 190,596 -0.02(-0.38%)
Jun 13, 2016 6.534 6.554 6.520 6.520 243,282 -0.03(-0.48%)
Jun 10, 2016 6.594 6.605 6.534 6.552 183,520 -0.03(-0.48%)
Jun 09, 2016 6.565 6.594 6.565 6.583 470,584 +0.00(+0.07%)
Jun 08, 2016 6.706 6.706 6.572 6.579 267,317 -0.01(-0.14%)
Jun 07, 2016 6.556 6.652 6.525 6.588 397,580 -0.18(-2.61%)
Jun 06, 2016 6.644 6.778 6.644 6.764 150,291 +0.16(+2.44%)
Jun 03, 2016 6.601 6.668 6.572 6.603 373,375 +0.06(+0.92%)
Jun 02, 2016 6.567 6.567 6.482 6.543 38,867 -0.01(-0.10%)
Jun 01, 2016 6.514 6.570 6.471 6.550 145,180 +0.09(+1.35%)
May 31, 2016 6.570 6.597 6.444 6.462 115,185 -0.08(-1.23%)
May 27, 2016 6.608 6.543 6.543 6.543 145,193 -0.06(-0.95%)
May 26, 2016 6.482 6.657 6.482 6.605 172,709 +0.24(+3.79%)
May 25, 2016 6.358 6.410 6.356 6.364 105,398 -0.00(-0.07%)
May 24, 2016 6.310 6.403 6.310 6.369 108,138 +0.12(+1.90%)
May 23, 2016 6.291 6.317 6.171 6.250 45,475 -0.01(-0.21%)
May 20, 2016 6.237 6.319 6.237 6.263 160,793 +0.03(+0.42%)
May 19, 2016 6.330 6.340 6.228 6.237 164,219 -0.14(-2.20%)
May 18, 2016 6.496 6.496 6.366 6.377 203,630 -0.10(-1.57%)
May 17, 2016 6.470 6.492 6.448 6.479 128,487 +0.00(+0.07%)
May 16, 2016 6.461 6.529 6.461 6.474 108,536 +0.04(+0.60%)
May 13, 2016 6.448 6.474 6.399 6.435 116,077 -0.03(-0.47%)
May 12, 2016 6.539 6.576 6.466 6.466 119,650 -0.04(-0.66%)
May 11, 2016 6.461 6.546 6.438 6.509 243,255 +0.08(+1.18%)
May 10, 2016 6.366 6.470 6.366 6.433 85,423 +0.07(+1.05%)
May 09, 2016 6.397 6.397 6.310 6.366 126,089 -0.01(-0.17%)
May 06, 2016 6.433 6.433 6.356 6.377 106,458 -0.04(-0.64%)
May 05, 2016 6.353 6.446 6.349 6.418 191,900 +0.11(+1.82%)
May 04, 2016 6.269 6.425 6.269 6.304 128,066 -0.01(-0.17%)
May 03, 2016 6.230 6.343 6.183 6.315 169,908 +0.03(+0.52%)
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.