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

Brookfield Renewable (NY: BEP )

27.54 +1.01 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 29, 2013 4.582 4.582 4.547 4.554 113,252 -0.00(-0.07%)
Nov 27, 2013 4.559 4.571 4.463 4.557 113,567 +0.01(+0.15%)
Nov 26, 2013 4.653 4.668 4.551 4.551 166,728 -0.09(-1.96%)
Nov 25, 2013 4.638 4.668 4.602 4.641 159,357 +0.06(+1.21%)
Nov 22, 2013 4.483 4.586 4.483 4.586 111,992 +0.11(+2.37%)
Nov 21, 2013 4.482 4.517 4.468 4.480 159,506 -0.03(-0.56%)
Nov 20, 2013 4.569 4.569 4.473 4.505 135,900 -0.03(-0.70%)
Nov 19, 2013 4.609 4.625 4.534 4.537 143,069 -0.07(-1.53%)
Nov 18, 2013 4.658 4.658 4.599 4.608 136,566 -0.00(-0.04%)
Nov 15, 2013 4.668 4.668 4.603 4.609 189,204 -0.02(-0.51%)
Nov 14, 2013 4.663 4.663 4.579 4.633 106,410 +0.06(+1.36%)
Nov 12, 2013 4.618 4.628 4.542 4.571 164,725 -0.05(-1.02%)
Nov 11, 2013 4.614 4.626 4.592 4.618 431,599 +0.00(+0.07%)
Nov 08, 2013 4.636 4.640 4.598 4.614 219,889 -0.02(-0.36%)
Nov 07, 2013 4.658 4.662 4.628 4.631 228,467 +0.01(+0.14%)
Nov 06, 2013 4.613 4.667 4.613 4.625 221,060 +0.02(+0.52%)
Nov 05, 2013 4.645 4.645 4.500 4.601 313,103 +0.01(+0.18%)
Nov 04, 2013 4.552 4.594 4.508 4.593 213,154 +0.09(+2.02%)
Nov 01, 2013 4.581 4.712 4.478 4.502 417,273 -0.12(-2.55%)
Oct 31, 2013 4.626 4.633 4.544 4.619 67,789 +0.03(+0.73%)
Oct 30, 2013 4.614 4.616 4.561 4.586 82,549 +0.02(+0.44%)
Oct 29, 2013 4.517 4.594 4.517 4.566 153,704 +0.05(+1.12%)
Oct 28, 2013 4.549 4.558 4.495 4.515 175,906 -0.02(-0.52%)
Oct 25, 2013 4.507 4.542 4.456 4.539 625,142 +0.06(+1.35%)
Oct 24, 2013 4.503 4.532 4.470 4.478 674,154 -0.05(-1.00%)
Oct 23, 2013 4.539 4.549 4.508 4.524 123,750 -0.02(-0.37%)
Oct 22, 2013 4.582 4.621 4.540 4.540 106,636 -0.06(-1.21%)
Oct 21, 2013 4.606 4.658 4.588 4.596 216,417 +0.02(+0.33%)
Oct 18, 2013 4.500 4.586 4.488 4.581 474,892 +0.11(+2.41%)
Oct 17, 2013 4.470 4.483 4.445 4.473 321,568 +0.03(+0.61%)
Oct 16, 2013 4.381 4.450 4.374 4.446 162,609 +0.05(+1.07%)
Oct 15, 2013 4.305 4.412 4.288 4.399 216,619 +0.05(+1.08%)
Oct 14, 2013 4.295 4.377 4.290 4.352 87,055 +0.06(+1.29%)
Oct 11, 2013 4.306 4.315 4.283 4.296 304,680 +0.00(+0.00%)
Oct 10, 2013 4.330 4.330 4.273 4.296 210,021 +0.02(+0.35%)
Oct 09, 2013 4.281 4.309 4.273 4.281 169,141 -0.04(-0.90%)
Oct 08, 2013 4.365 4.374 4.261 4.320 147,147 -0.08(-1.87%)
Oct 07, 2013 4.443 4.471 4.377 4.402 164,172 -0.05(-1.02%)
Oct 04, 2013 4.483 4.485 4.426 4.448 62,992 -0.09(-1.93%)
Oct 03, 2013 4.522 4.535 4.455 4.535 80,611 +0.01(+0.23%)
Oct 02, 2013 4.432 4.531 4.432 4.525 62,474 +0.10(+2.17%)
Oct 01, 2013 4.463 4.463 4.238 4.429 197,212 +0.07(+1.60%)
Sep 27, 2013 4.332 4.385 4.299 4.359 261,638 +0.02(+0.42%)
Sep 26, 2013 4.356 4.356 4.309 4.341 63,588 -0.03(-0.76%)
Sep 25, 2013 4.404 4.416 4.367 4.374 82,861 -0.01(-0.30%)
Sep 24, 2013 4.382 4.419 4.365 4.387 152,281 -0.00(-0.11%)
Sep 23, 2013 4.405 4.419 4.377 4.392 79,589 -0.04(-0.98%)
Sep 20, 2013 4.531 4.531 4.407 4.435 111,784 -0.05(-1.18%)
Sep 19, 2013 4.563 4.628 4.458 4.488 91,283 -0.04(-0.99%)
Sep 18, 2013 4.392 4.538 4.390 4.533 147,793 +0.13(+2.94%)
Sep 17, 2013 4.384 4.408 4.374 4.404 149,811 +0.04(+0.87%)
Sep 16, 2013 4.390 4.415 4.359 4.365 136,153 +0.03(+0.69%)
Sep 13, 2013 4.329 4.375 4.327 4.336 110,959 +0.01(+0.15%)
Sep 12, 2013 4.312 4.364 4.302 4.329 98,639 +0.02(+0.42%)
Sep 11, 2013 4.354 4.354 4.302 4.311 68,667 -0.05(-1.07%)
Sep 10, 2013 4.332 4.357 4.316 4.357 99,115 +0.05(+1.12%)
Sep 09, 2013 4.316 4.329 4.292 4.309 72,637 +0.00(+0.04%)
Sep 06, 2013 4.379 4.379 4.307 4.307 51,081 -0.04(-0.95%)
Sep 05, 2013 4.399 4.413 4.323 4.349 62,522 -0.01(-0.34%)
Sep 04, 2013 4.243 4.425 4.231 4.364 134,647 +0.13(+3.09%)
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.