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 (%)
Jul 29, 2016 6.836 6.891 6.744 6.856 157,613 +0.04(+0.62%)
Jul 28, 2016 6.737 6.836 6.730 6.814 111,542 +0.06(+0.95%)
Jul 27, 2016 6.832 6.832 6.704 6.750 81,819 -0.05(-0.78%)
Jul 26, 2016 6.816 6.834 6.763 6.803 85,618 +0.01(+0.10%)
Jul 25, 2016 6.801 6.829 6.757 6.796 171,141 -0.00(-0.03%)
Jul 22, 2016 6.834 6.847 6.763 6.799 69,889 -0.03(-0.45%)
Jul 21, 2016 6.805 6.847 6.750 6.829 94,532 +0.02(+0.29%)
Jul 20, 2016 6.838 6.883 6.784 6.810 404,226 +0.00(+0.00%)
Jul 19, 2016 6.701 6.866 6.688 6.810 132,757 +0.08(+1.21%)
Jul 18, 2016 6.728 6.737 6.691 6.728 85,889 +0.00(+0.00%)
Jul 15, 2016 6.796 6.796 6.628 6.728 112,461 -0.02(-0.23%)
Jul 14, 2016 6.688 6.814 6.666 6.743 198,858 +0.10(+1.53%)
Jul 13, 2016 6.730 6.730 6.582 6.642 237,151 +0.08(+1.18%)
Jul 12, 2016 6.620 6.659 6.547 6.564 234,851 +0.03(+0.51%)
Jul 11, 2016 6.611 6.626 6.531 6.531 182,613 -0.04(-0.64%)
Jul 08, 2016 6.642 6.644 6.567 6.573 147,883 -0.07(-1.06%)
Jul 07, 2016 6.818 6.827 6.626 6.644 330,864 -0.13(-1.96%)
Jul 06, 2016 6.631 6.807 6.593 6.776 245,164 +0.15(+2.27%)
Jul 05, 2016 6.653 6.653 6.580 6.626 240,424 -0.03(-0.50%)
Jul 01, 2016 6.628 6.659 6.659 6.659 111,827 +0.08(+1.21%)
Jun 30, 2016 6.580 6.584 6.472 6.580 232,229 +0.05(+0.71%)
Jun 29, 2016 6.538 6.600 6.517 6.534 223,695 +0.06(+0.89%)
Jun 28, 2016 6.452 6.487 6.361 6.476 192,130 +0.10(+1.52%)
Jun 27, 2016 6.379 6.498 6.301 6.379 324,136 -0.01(-0.17%)
Jun 24, 2016 6.330 6.500 6.310 6.390 277,716 -0.15(-2.23%)
Jun 23, 2016 6.518 6.551 6.503 6.536 124,929 +0.08(+1.20%)
Jun 22, 2016 6.461 6.514 6.454 6.458 136,877 -0.03(-0.41%)
Jun 21, 2016 6.339 6.496 6.339 6.485 167,392 +0.12(+1.87%)
Jun 20, 2016 6.374 6.425 6.357 6.366 386,791 +0.07(+1.16%)
Jun 17, 2016 6.419 6.478 6.271 6.293 594,623 -0.10(-1.62%)
Jun 16, 2016 6.359 6.421 6.301 6.397 497,736 +0.02(+0.28%)
Jun 15, 2016 6.445 6.445 6.379 6.379 132,730 -0.03(-0.48%)
Jun 14, 2016 6.434 6.452 6.410 6.410 193,153 -0.02(-0.38%)
Jun 13, 2016 6.447 6.467 6.434 6.434 246,545 -0.03(-0.48%)
Jun 10, 2016 6.507 6.518 6.447 6.465 185,982 -0.03(-0.48%)
Jun 09, 2016 6.478 6.507 6.478 6.496 476,896 +0.00(+0.07%)
Jun 08, 2016 6.617 6.617 6.485 6.492 270,903 -0.01(-0.14%)
Jun 07, 2016 6.469 6.564 6.439 6.500 402,913 -0.17(-2.61%)
Jun 06, 2016 6.556 6.688 6.556 6.675 152,307 +0.16(+2.44%)
Jun 03, 2016 6.514 6.580 6.485 6.516 378,384 +0.06(+0.92%)
Jun 02, 2016 6.481 6.481 6.397 6.456 39,388 -0.01(-0.10%)
Jun 01, 2016 6.427 6.483 6.386 6.463 147,127 +0.09(+1.35%)
May 31, 2016 6.483 6.509 6.359 6.377 116,730 -0.08(-1.23%)
May 27, 2016 6.520 6.456 6.456 6.456 147,141 -0.06(-0.95%)
May 26, 2016 6.397 6.569 6.397 6.518 175,025 +0.24(+3.79%)
May 25, 2016 6.274 6.325 6.271 6.280 106,812 -0.00(-0.07%)
May 24, 2016 6.227 6.318 6.227 6.284 109,589 +0.12(+1.90%)
May 23, 2016 6.207 6.233 6.089 6.167 46,085 -0.01(-0.21%)
May 20, 2016 6.154 6.235 6.154 6.180 162,950 +0.03(+0.42%)
May 19, 2016 6.246 6.257 6.146 6.154 166,422 -0.14(-2.20%)
May 18, 2016 6.410 6.410 6.282 6.293 206,362 -0.10(-1.57%)
May 17, 2016 6.384 6.406 6.363 6.393 130,211 +0.00(+0.07%)
May 16, 2016 6.376 6.443 6.376 6.389 109,992 +0.04(+0.60%)
May 13, 2016 6.363 6.389 6.314 6.350 117,634 -0.03(-0.47%)
May 12, 2016 6.453 6.489 6.380 6.380 121,255 -0.04(-0.66%)
May 11, 2016 6.376 6.459 6.352 6.423 246,518 +0.07(+1.18%)
May 10, 2016 6.282 6.384 6.282 6.348 86,569 +0.07(+1.05%)
May 09, 2016 6.312 6.312 6.227 6.282 127,781 -0.01(-0.17%)
May 06, 2016 6.348 6.348 6.271 6.293 107,886 -0.04(-0.64%)
May 05, 2016 6.269 6.361 6.265 6.333 194,474 +0.11(+1.82%)
May 04, 2016 6.186 6.340 6.186 6.220 129,784 -0.01(-0.17%)
May 03, 2016 6.148 6.259 6.101 6.231 172,187 +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.