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 (%)
Feb 27, 2015 5.729 5.789 5.670 5.675 129,837 -0.02(-0.42%)
Feb 26, 2015 5.740 5.769 5.683 5.699 195,004 -0.01(-0.10%)
Feb 25, 2015 5.716 5.795 5.683 5.705 237,879 +0.12(+2.13%)
Feb 24, 2015 5.609 5.609 5.525 5.586 374,390 -0.03(-0.54%)
Feb 23, 2015 5.608 5.620 5.558 5.617 196,279 +0.02(+0.38%)
Feb 20, 2015 5.629 5.636 5.586 5.595 181,743 -0.02(-0.32%)
Feb 19, 2015 5.645 5.692 5.597 5.613 179,764 -0.07(-1.29%)
Feb 18, 2015 5.624 5.686 5.547 5.686 179,938 +0.05(+0.89%)
Feb 17, 2015 5.647 5.699 5.588 5.636 267,638 +0.05(+0.86%)
Feb 13, 2015 5.604 5.588 5.588 5.588 250,938 +0.03(+0.61%)
Feb 12, 2015 5.593 5.621 5.543 5.554 252,984 +0.04(+0.68%)
Feb 11, 2015 5.524 5.545 5.491 5.516 250,905 -0.02(-0.39%)
Feb 10, 2015 5.624 5.642 5.509 5.538 644,102 -0.08(-1.43%)
Feb 09, 2015 5.602 5.629 5.507 5.618 422,476 +0.14(+2.58%)
Feb 06, 2015 5.595 5.711 5.439 5.477 561,119 -0.09(-1.67%)
Feb 05, 2015 5.511 5.663 5.511 5.570 406,252 +0.07(+1.20%)
Feb 04, 2015 5.577 5.647 5.464 5.504 315,439 -0.11(-2.01%)
Feb 03, 2015 5.828 5.828 5.609 5.617 348,922 -0.15(-2.67%)
Feb 02, 2015 5.810 5.851 5.724 5.770 242,946 +0.02(+0.28%)
Jan 30, 2015 5.681 5.835 5.681 5.754 393,823 +0.00(+0.03%)
Jan 29, 2015 5.676 5.780 5.676 5.753 119,835 +0.04(+0.69%)
Jan 28, 2015 5.763 5.763 5.690 5.713 66,736 -0.05(-0.81%)
Jan 27, 2015 5.697 5.794 5.697 5.760 153,156 +0.04(+0.75%)
Jan 26, 2015 5.636 5.726 5.622 5.717 137,256 +0.09(+1.65%)
Jan 23, 2015 5.620 5.686 5.616 5.624 116,857 -0.01(-0.10%)
Jan 22, 2015 5.640 5.667 5.606 5.629 157,895 -0.03(-0.54%)
Jan 21, 2015 5.751 5.772 5.640 5.660 226,588 -0.10(-1.68%)
Jan 20, 2015 5.846 5.846 5.726 5.756 138,128 -0.05(-0.83%)
Jan 16, 2015 5.685 5.880 5.636 5.804 187,829 +0.12(+2.04%)
Jan 15, 2015 5.618 5.695 5.565 5.688 175,103 +0.13(+2.38%)
Jan 14, 2015 5.413 5.581 5.413 5.556 225,666 +0.10(+1.84%)
Jan 13, 2015 5.563 5.568 5.402 5.456 164,155 -0.10(-1.77%)
Jan 12, 2015 5.504 5.554 5.414 5.554 352,337 +0.12(+2.14%)
Jan 09, 2015 5.500 5.500 5.436 5.438 301,294 -0.07(-1.27%)
Jan 08, 2015 5.636 5.663 5.490 5.507 183,872 -0.09(-1.57%)
Jan 07, 2015 5.681 5.688 5.495 5.595 331,731 -0.05(-0.89%)
Jan 06, 2015 5.726 5.729 5.613 5.645 240,521 -0.07(-1.22%)
Jan 05, 2015 5.597 5.744 5.549 5.715 153,542 +0.11(+1.98%)
Jan 02, 2015 5.556 5.608 5.531 5.604 146,997 +0.07(+1.26%)
Dec 31, 2014 5.504 5.534 5.534 5.534 172,695 +0.05(+0.91%)
Dec 30, 2014 5.484 5.524 5.475 5.484 71,553 -0.02(-0.36%)
Dec 29, 2014 5.368 5.515 5.368 5.504 108,518 +0.13(+2.47%)
Dec 26, 2014 5.404 5.497 5.362 5.371 48,097 -0.04(-0.66%)
Dec 24, 2014 5.396 5.407 5.407 5.407 202,315 +0.04(+0.77%)
Dec 23, 2014 5.323 5.400 5.284 5.366 107,305 +0.03(+0.57%)
Dec 22, 2014 5.438 5.457 5.308 5.336 131,002 -0.15(-2.80%)
Dec 19, 2014 5.311 5.518 5.234 5.490 194,290 +0.17(+3.20%)
Dec 18, 2014 5.268 5.380 5.260 5.320 278,558 +0.09(+1.75%)
Dec 17, 2014 5.105 5.228 5.067 5.228 181,005 +0.14(+2.71%)
Dec 16, 2014 5.094 5.209 5.076 5.090 173,818 -0.03(-0.49%)
Dec 15, 2014 5.268 5.300 5.099 5.116 338,677 -0.08(-1.48%)
Dec 12, 2014 5.144 5.218 5.144 5.192 130,124 +0.01(+0.17%)
Dec 11, 2014 5.178 5.250 5.140 5.184 208,262 -0.01(-0.10%)
Dec 10, 2014 5.414 5.464 5.173 5.189 668,726 -0.26(-4.70%)
Dec 09, 2014 5.311 5.445 5.302 5.445 222,022 +0.12(+2.22%)
Dec 08, 2014 5.416 5.420 5.262 5.327 329,199 -0.14(-2.65%)
Dec 05, 2014 5.591 5.611 5.445 5.472 177,205 -0.14(-2.55%)
Dec 04, 2014 5.649 5.661 5.568 5.615 139,173 -0.03(-0.48%)
Dec 03, 2014 5.574 5.645 5.547 5.642 76,142 +0.08(+1.35%)
Dec 02, 2014 5.502 5.566 5.450 5.566 195,184 +0.04(+0.78%)
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.