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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 5.580 5.731 5.580 5.652 400,963 +0.00(+0.03%)
Jan 29, 2015 5.575 5.677 5.575 5.650 122,008 +0.04(+0.69%)
Jan 28, 2015 5.661 5.661 5.589 5.611 67,946 -0.05(-0.81%)
Jan 27, 2015 5.596 5.691 5.596 5.657 155,933 +0.04(+0.75%)
Jan 26, 2015 5.536 5.624 5.522 5.615 139,744 +0.09(+1.65%)
Jan 23, 2015 5.520 5.585 5.516 5.524 118,975 -0.01(-0.10%)
Jan 22, 2015 5.539 5.566 5.506 5.529 160,758 -0.03(-0.54%)
Jan 21, 2015 5.648 5.669 5.539 5.559 230,696 -0.09(-1.68%)
Jan 20, 2015 5.741 5.741 5.624 5.654 140,632 -0.05(-0.83%)
Jan 16, 2015 5.583 5.775 5.536 5.701 191,235 +0.11(+2.04%)
Jan 15, 2015 5.518 5.594 5.466 5.587 178,278 +0.13(+2.38%)
Jan 14, 2015 5.316 5.481 5.316 5.457 229,757 +0.10(+1.84%)
Jan 13, 2015 5.464 5.469 5.306 5.358 167,131 -0.10(-1.77%)
Jan 12, 2015 5.406 5.455 5.318 5.455 358,725 +0.11(+2.14%)
Jan 09, 2015 5.402 5.402 5.339 5.341 306,757 -0.07(-1.27%)
Jan 08, 2015 5.536 5.562 5.392 5.409 187,206 -0.09(-1.57%)
Jan 07, 2015 5.580 5.587 5.397 5.495 337,745 -0.05(-0.89%)
Jan 06, 2015 5.624 5.627 5.513 5.545 244,882 -0.07(-1.22%)
Jan 05, 2015 5.497 5.641 5.451 5.613 156,326 +0.11(+1.98%)
Jan 02, 2015 5.457 5.508 5.432 5.504 149,662 +0.07(+1.26%)
Dec 31, 2014 5.406 5.436 5.436 5.436 175,826 +0.05(+0.91%)
Dec 30, 2014 5.386 5.425 5.378 5.386 72,851 -0.02(-0.36%)
Dec 29, 2014 5.272 5.416 5.272 5.406 110,486 +0.13(+2.47%)
Dec 26, 2014 5.307 5.399 5.267 5.276 48,969 -0.04(-0.66%)
Dec 24, 2014 5.300 5.311 5.311 5.311 205,984 +0.04(+0.77%)
Dec 23, 2014 5.228 5.304 5.190 5.270 109,251 +0.03(+0.57%)
Dec 22, 2014 5.341 5.360 5.213 5.241 133,377 -0.15(-2.80%)
Dec 19, 2014 5.216 5.420 5.140 5.392 197,813 +0.17(+3.20%)
Dec 18, 2014 5.174 5.284 5.167 5.225 283,609 +0.09(+1.75%)
Dec 17, 2014 5.014 5.135 4.977 5.135 184,287 +0.14(+2.71%)
Dec 16, 2014 5.003 5.116 4.986 5.000 176,969 -0.02(-0.49%)
Dec 15, 2014 5.174 5.205 5.009 5.024 344,818 -0.08(-1.48%)
Dec 12, 2014 5.053 5.125 5.053 5.100 132,484 +0.01(+0.17%)
Dec 11, 2014 5.086 5.156 5.049 5.091 212,038 -0.01(-0.10%)
Dec 10, 2014 5.318 5.367 5.081 5.097 680,851 -0.25(-4.70%)
Dec 09, 2014 5.216 5.348 5.207 5.348 226,047 +0.12(+2.22%)
Dec 08, 2014 5.320 5.323 5.169 5.232 335,168 -0.14(-2.65%)
Dec 05, 2014 5.492 5.511 5.348 5.374 180,418 -0.14(-2.55%)
Dec 04, 2014 5.548 5.560 5.469 5.515 141,696 -0.03(-0.48%)
Dec 03, 2014 5.474 5.545 5.448 5.541 77,522 +0.07(+1.35%)
Dec 02, 2014 5.404 5.467 5.353 5.467 198,723 +0.04(+0.78%)
Dec 01, 2014 5.488 5.488 5.404 5.425 378,083 +0.01(+0.23%)
Nov 28, 2014 5.573 5.573 5.401 5.413 434,199 -0.19(-3.36%)
Nov 26, 2014 5.699 5.601 5.601 5.601 183,223 -0.09(-1.51%)
Nov 25, 2014 5.641 5.687 5.573 5.687 441,636 +0.08(+1.34%)
Nov 24, 2014 5.631 5.648 5.579 5.612 279,137 +0.01(+0.25%)
Nov 21, 2014 5.681 5.681 5.565 5.598 261,007 -0.01(-0.09%)
Nov 20, 2014 5.556 5.603 5.497 5.603 661,285 +0.09(+1.67%)
Nov 19, 2014 5.483 5.556 5.483 5.511 247,663 +0.02(+0.44%)
Nov 18, 2014 5.362 5.489 5.355 5.487 225,277 +0.13(+2.46%)
Nov 17, 2014 5.350 5.362 5.320 5.355 387,209 +0.01(+0.13%)
Nov 14, 2014 5.322 5.386 5.301 5.348 192,599 +0.06(+1.18%)
Nov 13, 2014 5.362 5.376 5.285 5.285 275,273 -0.07(-1.27%)
Nov 12, 2014 5.348 5.374 5.298 5.353 259,591 +0.02(+0.39%)
Nov 11, 2014 5.298 5.332 5.244 5.332 205,068 +0.06(+1.19%)
Nov 10, 2014 5.313 5.313 5.192 5.270 358,856 -0.00(-0.07%)
Nov 07, 2014 5.245 5.296 5.235 5.273 208,552 +0.05(+1.03%)
Nov 06, 2014 5.230 5.230 5.112 5.219 272,117 +0.01(+0.20%)
Nov 05, 2014 5.185 5.284 5.176 5.209 383,460 -0.01(-0.23%)
Nov 04, 2014 5.327 5.327 5.110 5.221 1,071,635 -0.26(-4.78%)
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.