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 (%)
Jun 30, 2016 6.465 6.469 6.359 6.465 236,357 +0.05(+0.71%)
Jun 29, 2016 6.424 6.485 6.403 6.419 227,671 +0.06(+0.89%)
Jun 28, 2016 6.339 6.374 6.250 6.363 195,545 +0.10(+1.52%)
Jun 27, 2016 6.268 6.385 6.191 6.268 329,897 -0.01(-0.17%)
Jun 24, 2016 6.220 6.387 6.200 6.278 282,652 -0.14(-2.23%)
Jun 23, 2016 6.404 6.437 6.390 6.422 127,150 +0.08(+1.20%)
Jun 22, 2016 6.348 6.400 6.341 6.346 139,310 -0.03(-0.41%)
Jun 21, 2016 6.228 6.383 6.228 6.372 170,367 +0.12(+1.87%)
Jun 20, 2016 6.263 6.313 6.246 6.254 393,666 +0.07(+1.16%)
Jun 17, 2016 6.307 6.365 6.161 6.183 605,191 -0.10(-1.62%)
Jun 16, 2016 6.248 6.309 6.191 6.285 506,582 +0.02(+0.28%)
Jun 15, 2016 6.333 6.333 6.268 6.268 135,089 -0.03(-0.48%)
Jun 14, 2016 6.322 6.339 6.298 6.298 196,586 -0.02(-0.38%)
Jun 13, 2016 6.335 6.354 6.322 6.322 250,927 -0.03(-0.48%)
Jun 10, 2016 6.393 6.404 6.335 6.352 189,287 -0.03(-0.48%)
Jun 09, 2016 6.365 6.393 6.365 6.383 485,372 +0.00(+0.07%)
Jun 08, 2016 6.502 6.502 6.372 6.378 275,718 -0.01(-0.14%)
Jun 07, 2016 6.356 6.450 6.326 6.387 410,075 -0.17(-2.61%)
Jun 06, 2016 6.441 6.571 6.441 6.558 155,014 +0.16(+2.44%)
Jun 03, 2016 6.400 6.465 6.372 6.402 385,109 +0.06(+0.92%)
Jun 02, 2016 6.367 6.367 6.285 6.343 40,088 -0.01(-0.10%)
Jun 01, 2016 6.315 6.370 6.274 6.350 149,742 +0.08(+1.35%)
May 31, 2016 6.370 6.396 6.248 6.265 118,805 -0.08(-1.23%)
May 27, 2016 6.406 6.343 6.343 6.343 149,756 -0.06(-0.95%)
May 26, 2016 6.285 6.454 6.285 6.404 178,136 +0.23(+3.79%)
May 25, 2016 6.164 6.214 6.162 6.170 108,710 -0.00(-0.07%)
May 24, 2016 6.118 6.207 6.118 6.174 111,536 +0.12(+1.90%)
May 23, 2016 6.099 6.124 5.983 6.059 46,904 -0.01(-0.21%)
May 20, 2016 6.047 6.126 6.047 6.072 165,846 +0.03(+0.42%)
May 19, 2016 6.137 6.147 6.038 6.047 169,379 -0.14(-2.20%)
May 18, 2016 6.298 6.298 6.172 6.183 210,029 -0.10(-1.57%)
May 17, 2016 6.273 6.294 6.252 6.281 132,525 +0.00(+0.07%)
May 16, 2016 6.265 6.330 6.265 6.277 111,947 +0.04(+0.60%)
May 13, 2016 6.252 6.277 6.204 6.239 119,725 -0.03(-0.47%)
May 12, 2016 6.340 6.376 6.269 6.269 123,411 -0.04(-0.66%)
May 11, 2016 6.265 6.346 6.242 6.311 250,899 +0.07(+1.18%)
May 10, 2016 6.172 6.273 6.172 6.237 88,108 +0.06(+1.05%)
May 09, 2016 6.202 6.202 6.118 6.172 130,052 -0.01(-0.17%)
May 06, 2016 6.237 6.237 6.162 6.183 109,803 -0.04(-0.64%)
May 05, 2016 6.160 6.250 6.156 6.223 197,931 +0.11(+1.82%)
May 04, 2016 6.078 6.229 6.078 6.112 132,091 -0.01(-0.17%)
May 03, 2016 6.040 6.149 5.994 6.122 175,247 +0.03(+0.52%)
May 02, 2016 6.084 6.105 6.032 6.091 104,179 +0.02(+0.28%)
Apr 29, 2016 6.193 6.193 6.057 6.074 179,559 -0.10(-1.63%)
Apr 28, 2016 6.116 6.248 6.101 6.174 180,757 +0.07(+1.13%)
Apr 27, 2016 6.051 6.128 6.036 6.105 167,599 +0.05(+0.80%)
Apr 26, 2016 6.133 6.168 6.022 6.057 219,387 -0.07(-1.20%)
Apr 25, 2016 6.202 6.202 6.093 6.130 182,022 -0.05(-0.81%)
Apr 22, 2016 6.177 6.211 6.164 6.181 60,015 +0.02(+0.31%)
Apr 21, 2016 6.200 6.225 6.070 6.162 165,073 -0.01(-0.14%)
Apr 20, 2016 6.130 6.222 6.124 6.170 283,600 +0.03(+0.44%)
Apr 19, 2016 6.189 6.242 6.110 6.143 419,214 +0.01(+0.14%)
Apr 18, 2016 6.072 6.141 6.026 6.135 117,428 +0.02(+0.31%)
Apr 15, 2016 6.128 6.137 6.078 6.116 170,449 -0.01(-0.21%)
Apr 14, 2016 6.110 6.149 6.093 6.128 94,534 +0.05(+0.86%)
Apr 13, 2016 6.084 6.151 6.076 6.076 172,115 -0.02(-0.31%)
Apr 12, 2016 6.221 6.279 6.095 6.095 174,397 -0.10(-1.66%)
Apr 11, 2016 6.181 6.269 6.181 6.198 121,348 +0.01(+0.24%)
Apr 08, 2016 6.141 6.208 6.137 6.183 101,295 +0.11(+1.76%)
Apr 07, 2016 6.091 6.126 6.059 6.076 124,786 -0.03(-0.51%)
Apr 06, 2016 6.135 6.162 6.080 6.107 108,108 -0.02(-0.31%)
Apr 05, 2016 6.149 6.183 6.105 6.127 128,047 -0.07(-1.18%)
Apr 04, 2016 6.296 6.327 6.168 6.200 101,730 -0.12(-1.92%)
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.