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

Brookfield Renewable (NY: BEP )

27.94 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jun 30, 2014 5.053 5.079 5.050 5.077 106,368 +0.02(+0.47%)
Jun 27, 2014 5.052 5.065 5.029 5.053 101,396 -0.01(-0.20%)
Jun 26, 2014 5.034 5.064 5.034 5.064 38,405 +0.01(+0.24%)
Jun 25, 2014 5.036 5.055 5.012 5.052 177,120 +0.03(+0.65%)
Jun 24, 2014 5.045 5.045 5.012 5.019 151,951 -0.03(-0.51%)
Jun 23, 2014 5.048 5.077 5.031 5.045 174,792 +0.01(+0.20%)
Jun 20, 2014 4.969 5.036 4.969 5.034 131,351 +0.07(+1.35%)
Jun 19, 2014 4.983 4.996 4.939 4.968 159,917 -0.01(-0.14%)
Jun 18, 2014 4.952 4.983 4.932 4.975 118,372 +0.02(+0.45%)
Jun 17, 2014 4.956 4.987 4.951 4.952 277,501 -0.03(-0.52%)
Jun 16, 2014 4.911 4.981 4.911 4.978 107,237 +0.07(+1.36%)
Jun 13, 2014 4.904 4.918 4.892 4.911 79,500 +0.01(+0.10%)
Jun 12, 2014 4.913 4.915 4.884 4.906 149,050 +0.01(+0.25%)
Jun 11, 2014 4.918 4.925 4.862 4.894 236,073 +0.01(+0.18%)
Jun 10, 2014 4.927 4.928 4.880 4.885 326,481 -0.02(-0.45%)
Jun 06, 2014 4.923 4.932 4.892 4.908 174,308 -0.01(-0.21%)
Jun 05, 2014 4.872 4.925 4.854 4.918 360,929 +0.06(+1.16%)
Jun 04, 2014 4.900 4.908 4.861 4.861 284,755 -0.05(-0.94%)
Jun 03, 2014 4.908 4.911 4.884 4.908 302,391 +0.00(+0.00%)
Jun 02, 2014 4.904 4.927 4.897 4.908 296,059 -0.02(-0.42%)
May 30, 2014 4.963 4.973 4.909 4.928 2,238,267 -0.21(-4.13%)
May 29, 2014 5.055 5.173 5.046 5.141 194,260 +0.07(+1.42%)
May 28, 2014 5.089 5.089 5.028 5.069 170,625 +0.01(+0.26%)
May 27, 2014 5.037 5.071 5.032 5.055 222,696 +0.05(+0.98%)
May 23, 2014 5.000 5.006 5.006 5.006 115,883 -0.01(-0.24%)
May 22, 2014 5.005 5.023 4.974 5.018 73,296 +0.03(+0.68%)
May 21, 2014 4.971 5.006 4.971 4.984 101,598 -0.03(-0.61%)
May 20, 2014 5.027 5.027 4.971 5.015 102,769 -0.04(-0.77%)
May 19, 2014 5.035 5.072 5.035 5.054 51,969 +0.04(+0.78%)
May 16, 2014 4.991 5.025 4.981 5.015 38,483 +0.05(+0.95%)
May 15, 2014 4.981 4.981 4.930 4.968 74,271 -0.02(-0.44%)
May 14, 2014 4.951 4.990 4.951 4.990 42,297 +0.03(+0.65%)
May 13, 2014 4.986 5.008 4.952 4.957 110,366 -0.04(-0.74%)
May 12, 2014 4.973 4.998 4.951 4.994 78,906 +0.02(+0.47%)
May 09, 2014 5.011 5.022 4.961 4.971 118,277 -0.08(-1.57%)
May 08, 2014 5.010 5.057 5.006 5.050 103,478 +0.02(+0.37%)
May 07, 2014 4.995 5.032 4.976 5.032 181,445 +0.07(+1.33%)
May 06, 2014 5.008 5.008 4.941 4.966 102,266 -0.04(-0.74%)
May 05, 2014 5.023 5.023 4.976 5.003 117,426 +0.01(+0.20%)
May 02, 2014 4.969 5.032 4.969 4.993 150,878 +0.05(+0.99%)
May 01, 2014 4.922 4.949 4.913 4.944 189,368 +0.02(+0.41%)
Apr 30, 2014 4.907 4.959 4.907 4.924 60,217 +0.02(+0.45%)
Apr 29, 2014 4.937 4.956 4.902 4.902 50,243 -0.00(-0.03%)
Apr 28, 2014 4.905 4.910 4.863 4.903 44,620 +0.01(+0.10%)
Apr 25, 2014 4.886 4.917 4.869 4.898 89,821 +0.03(+0.52%)
Apr 24, 2014 4.810 4.896 4.770 4.873 121,233 +0.06(+1.34%)
Apr 23, 2014 4.815 4.823 4.787 4.809 94,119 -0.02(-0.46%)
Apr 22, 2014 4.863 4.863 4.815 4.831 69,506 -0.03(-0.66%)
Apr 21, 2014 4.880 4.902 4.853 4.863 103,088 -0.05(-1.07%)
Apr 17, 2014 4.952 4.915 4.915 4.915 61,488 -0.02(-0.41%)
Apr 16, 2014 4.866 4.937 4.856 4.935 71,214 +0.05(+1.11%)
Apr 15, 2014 4.836 4.888 4.820 4.881 111,253 +0.01(+0.11%)
Apr 14, 2014 4.932 4.932 4.841 4.876 185,306 -0.09(-1.74%)
Apr 11, 2014 4.922 4.969 4.905 4.962 131,929 -0.04(-0.74%)
Apr 10, 2014 5.003 5.017 4.966 5.000 149,737 -0.01(-0.27%)
Apr 09, 2014 4.968 5.027 4.949 5.013 209,375 +0.06(+1.23%)
Apr 08, 2014 4.912 4.962 4.908 4.952 122,995 +0.07(+1.42%)
Apr 07, 2014 4.946 4.946 4.820 4.883 174,114 -0.04(-0.86%)
Apr 04, 2014 4.959 4.968 4.883 4.925 247,493 +0.02(+0.31%)
Apr 03, 2014 4.903 4.920 4.883 4.910 253,287 -0.01(-0.17%)
Apr 02, 2014 4.853 4.920 4.797 4.918 153,072 +0.05(+1.01%)
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.