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 (%)
Jun 30, 2014 5.143 5.169 5.140 5.168 104,510 +0.02(+0.47%)
Jun 27, 2014 5.141 5.155 5.119 5.143 99,625 -0.01(-0.20%)
Jun 26, 2014 5.124 5.154 5.124 5.154 37,734 +0.01(+0.24%)
Jun 25, 2014 5.126 5.145 5.101 5.141 174,027 +0.03(+0.65%)
Jun 24, 2014 5.134 5.134 5.101 5.108 149,297 -0.03(-0.51%)
Jun 23, 2014 5.138 5.168 5.120 5.134 171,739 +0.01(+0.20%)
Jun 20, 2014 5.058 5.126 5.058 5.124 129,057 +0.07(+1.35%)
Jun 19, 2014 5.072 5.085 5.026 5.056 157,124 -0.01(-0.14%)
Jun 18, 2014 5.040 5.072 5.019 5.063 116,305 +0.02(+0.45%)
Jun 17, 2014 5.044 5.075 5.039 5.040 272,655 -0.03(-0.52%)
Jun 16, 2014 4.998 5.070 4.998 5.066 105,365 +0.07(+1.36%)
Jun 13, 2014 4.991 5.005 4.979 4.998 78,112 +0.01(+0.10%)
Jun 12, 2014 5.000 5.002 4.970 4.993 146,447 +0.01(+0.24%)
Jun 11, 2014 5.005 5.012 4.949 4.981 231,950 +0.01(+0.18%)
Jun 10, 2014 5.014 5.016 4.967 4.972 320,779 -0.02(-0.45%)
Jun 06, 2014 5.011 5.019 4.979 4.995 171,264 -0.01(-0.21%)
Jun 05, 2014 4.958 5.012 4.940 5.005 354,626 +0.06(+1.16%)
Jun 04, 2014 4.987 4.995 4.948 4.948 279,782 -0.05(-0.94%)
Jun 03, 2014 4.995 4.998 4.970 4.995 297,110 +0.00(+0.00%)
Jun 02, 2014 4.991 5.015 4.984 4.995 290,889 -0.02(-0.42%)
May 30, 2014 5.051 5.061 4.997 5.016 2,199,179 -0.22(-4.13%)
May 29, 2014 5.145 5.265 5.136 5.232 190,868 +0.07(+1.42%)
May 28, 2014 5.180 5.180 5.117 5.159 167,645 +0.01(+0.26%)
May 27, 2014 5.126 5.161 5.121 5.145 218,807 +0.05(+0.98%)
May 23, 2014 5.089 5.095 5.095 5.095 113,859 -0.01(-0.24%)
May 22, 2014 5.094 5.113 5.063 5.108 72,016 +0.03(+0.68%)
May 21, 2014 5.059 5.095 5.059 5.073 99,824 -0.03(-0.61%)
May 20, 2014 5.116 5.116 5.059 5.104 100,974 -0.04(-0.77%)
May 19, 2014 5.125 5.163 5.125 5.144 51,062 +0.04(+0.78%)
May 16, 2014 5.080 5.114 5.070 5.104 37,811 +0.05(+0.95%)
May 15, 2014 5.069 5.069 5.018 5.056 72,974 -0.02(-0.44%)
May 14, 2014 5.039 5.078 5.039 5.078 41,558 +0.03(+0.65%)
May 13, 2014 5.075 5.097 5.040 5.045 108,439 -0.04(-0.74%)
May 12, 2014 5.061 5.087 5.039 5.083 77,528 +0.02(+0.47%)
May 09, 2014 5.101 5.111 5.049 5.059 116,212 -0.08(-1.57%)
May 08, 2014 5.099 5.147 5.095 5.140 101,671 +0.02(+0.37%)
May 07, 2014 5.083 5.121 5.064 5.121 178,276 +0.07(+1.33%)
May 06, 2014 5.097 5.097 5.028 5.054 100,480 -0.04(-0.74%)
May 05, 2014 5.113 5.113 5.064 5.092 115,375 +0.01(+0.20%)
May 02, 2014 5.058 5.121 5.058 5.082 148,243 +0.05(+0.99%)
May 01, 2014 5.009 5.037 5.001 5.032 186,061 +0.02(+0.41%)
Apr 30, 2014 4.994 5.047 4.994 5.011 59,166 +0.02(+0.45%)
Apr 29, 2014 5.025 5.044 4.989 4.989 49,366 -0.00(-0.03%)
Apr 28, 2014 4.992 4.997 4.949 4.990 43,841 +0.01(+0.10%)
Apr 25, 2014 4.973 5.004 4.956 4.985 88,252 +0.03(+0.52%)
Apr 24, 2014 4.896 4.984 4.854 4.959 119,116 +0.07(+1.34%)
Apr 23, 2014 4.901 4.909 4.872 4.894 92,475 -0.02(-0.46%)
Apr 22, 2014 4.949 4.949 4.901 4.916 68,292 -0.03(-0.66%)
Apr 21, 2014 4.966 4.989 4.939 4.949 101,288 -0.05(-1.07%)
Apr 17, 2014 5.040 5.002 5.002 5.002 60,415 -0.02(-0.41%)
Apr 16, 2014 4.953 5.025 4.942 5.023 69,971 +0.06(+1.11%)
Apr 15, 2014 4.922 4.975 4.906 4.968 109,310 +0.01(+0.11%)
Apr 14, 2014 5.020 5.020 4.927 4.963 182,070 -0.09(-1.74%)
Apr 11, 2014 5.009 5.058 4.992 5.051 129,625 -0.04(-0.74%)
Apr 10, 2014 5.092 5.106 5.054 5.089 147,122 -0.01(-0.27%)
Apr 09, 2014 5.056 5.117 5.037 5.102 205,719 +0.06(+1.23%)
Apr 08, 2014 4.999 5.051 4.996 5.040 120,847 +0.07(+1.42%)
Apr 07, 2014 5.033 5.033 4.906 4.970 171,073 -0.04(-0.86%)
Apr 04, 2014 5.047 5.056 4.970 5.013 243,170 +0.02(+0.31%)
Apr 03, 2014 4.990 5.007 4.970 4.997 248,863 -0.01(-0.17%)
Apr 02, 2014 4.939 5.008 4.882 5.006 150,398 +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.