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 (%)
Feb 29, 2016 5.699 5.772 5.452 5.485 264,163 -0.21(-3.68%)
Feb 26, 2016 5.804 5.804 5.603 5.695 268,823 -0.03(-0.48%)
Feb 25, 2016 5.659 5.728 5.615 5.722 214,460 +0.28(+5.23%)
Feb 24, 2016 5.386 5.460 5.319 5.438 195,262 +0.02(+0.33%)
Feb 23, 2016 5.454 5.502 5.396 5.420 299,002 -0.06(-1.10%)
Feb 22, 2016 5.470 5.494 5.396 5.480 206,641 +0.10(+1.83%)
Feb 19, 2016 5.297 5.396 5.245 5.382 223,936 +0.02(+0.41%)
Feb 18, 2016 5.462 5.494 5.357 5.359 135,454 -0.08(-1.44%)
Feb 17, 2016 5.301 5.494 5.280 5.438 277,833 +0.20(+3.73%)
Feb 16, 2016 5.186 5.282 5.120 5.243 370,120 +0.16(+3.21%)
Feb 12, 2016 5.297 5.080 5.080 5.080 201,659 -0.04(-0.71%)
Feb 11, 2016 4.910 5.116 4.848 5.116 250,102 +0.13(+2.54%)
Feb 10, 2016 5.291 5.317 4.975 4.989 306,428 -0.31(-5.92%)
Feb 09, 2016 5.440 5.440 5.275 5.303 263,647 -0.15(-2.80%)
Feb 08, 2016 5.315 5.460 5.222 5.456 215,299 +0.17(+3.12%)
Feb 05, 2016 5.369 5.369 5.291 5.291 382,497 -0.04(-0.68%)
Feb 04, 2016 5.303 5.361 5.247 5.327 219,620 +0.14(+2.76%)
Feb 03, 2016 5.162 5.253 5.094 5.184 165,003 +0.10(+2.06%)
Feb 02, 2016 5.162 5.162 5.039 5.080 166,831 -0.07(-1.45%)
Feb 01, 2016 5.287 5.384 5.152 5.154 216,486 -0.19(-3.51%)
Jan 29, 2016 5.327 5.378 5.269 5.341 248,483 +0.03(+0.57%)
Jan 28, 2016 5.212 5.315 5.140 5.311 201,058 +0.21(+4.02%)
Jan 27, 2016 5.033 5.144 5.021 5.106 167,506 +0.02(+0.36%)
Jan 26, 2016 4.804 5.088 4.799 5.088 218,378 +0.30(+6.36%)
Jan 25, 2016 4.902 4.963 4.761 4.784 151,135 -0.18(-3.61%)
Jan 22, 2016 4.771 5.023 4.771 4.963 394,592 +0.28(+6.02%)
Jan 21, 2016 4.385 4.699 4.357 4.681 322,258 +0.31(+7.19%)
Jan 20, 2016 4.405 4.411 4.099 4.367 729,263 -0.08(-1.81%)
Jan 19, 2016 4.530 4.566 4.339 4.447 355,984 -0.12(-2.73%)
Jan 15, 2016 4.530 4.572 4.572 4.572 399,842 -0.02(-0.44%)
Jan 14, 2016 4.697 4.745 4.550 4.592 294,915 -0.01(-0.26%)
Jan 13, 2016 4.788 4.860 4.590 4.604 312,294 -0.20(-4.07%)
Jan 12, 2016 4.794 4.852 4.695 4.800 288,259 +0.04(+0.76%)
Jan 11, 2016 4.782 4.866 4.675 4.763 293,201 +0.01(+0.30%)
Jan 08, 2016 4.824 4.860 4.739 4.749 173,208 -0.07(-1.46%)
Jan 07, 2016 5.035 5.099 4.749 4.820 390,375 -0.28(-5.49%)
Jan 06, 2016 5.106 5.160 5.090 5.100 135,156 -0.07(-1.36%)
Jan 05, 2016 5.192 5.222 5.146 5.170 125,813 +0.05(+0.90%)
Jan 04, 2016 5.263 5.263 5.090 5.124 158,854 -0.15(-2.79%)
Dec 31, 2015 5.152 5.271 5.271 5.271 305,469 +0.04(+0.77%)
Dec 30, 2015 5.233 5.293 5.196 5.231 175,836 -0.02(-0.31%)
Dec 29, 2015 5.319 5.359 5.233 5.247 318,771 -0.07(-1.40%)
Dec 28, 2015 5.351 5.365 5.317 5.321 128,992 -0.04(-0.68%)
Dec 24, 2015 5.102 5.357 5.357 5.357 319,377 +0.18(+3.42%)
Dec 23, 2015 5.005 5.190 4.995 5.180 379,522 +0.18(+3.54%)
Dec 22, 2015 5.041 5.047 4.979 5.003 411,207 -0.01(-0.28%)
Dec 21, 2015 5.202 5.233 5.001 5.017 252,124 -0.10(-2.04%)
Dec 18, 2015 4.989 5.255 4.976 5.122 681,525 +0.08(+1.68%)
Dec 17, 2015 4.979 5.043 4.933 5.037 362,928 +0.06(+1.17%)
Dec 16, 2015 4.733 4.985 4.727 4.979 496,415 +0.27(+5.64%)
Dec 15, 2015 4.606 4.804 4.606 4.713 454,077 +0.11(+2.32%)
Dec 14, 2015 4.653 4.655 4.538 4.606 534,169 -0.04(-0.91%)
Dec 11, 2015 4.703 4.709 4.631 4.649 226,872 -0.09(-2.00%)
Dec 10, 2015 4.669 4.778 4.669 4.743 320,857 +0.07(+1.42%)
Dec 09, 2015 4.681 4.786 4.636 4.677 347,346 -0.01(-0.21%)
Dec 08, 2015 4.689 4.790 4.608 4.687 451,241 -0.08(-1.73%)
Dec 07, 2015 4.900 4.947 4.684 4.769 657,962 -0.18(-3.58%)
Dec 04, 2015 4.999 5.037 4.925 4.947 299,499 -0.02(-0.32%)
Dec 03, 2015 5.025 5.065 4.957 4.963 143,421 -0.08(-1.60%)
Dec 02, 2015 5.144 5.144 5.021 5.043 236,557 -0.09(-1.69%)
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.