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 (%)
Aug 31, 2015 5.686 5.686 5.476 5.576 221,988 -0.19(-3.21%)
Aug 28, 2015 5.661 5.773 5.637 5.761 218,892 +0.08(+1.49%)
Aug 27, 2015 5.537 5.686 5.424 5.677 601,901 +0.37(+6.92%)
Aug 26, 2015 5.150 5.330 5.066 5.309 323,098 +0.25(+4.92%)
Aug 25, 2015 5.100 5.195 5.060 5.060 285,465 +0.09(+1.88%)
Aug 24, 2015 5.089 5.311 4.967 4.967 641,423 -0.38(-7.08%)
Aug 21, 2015 5.465 5.519 5.330 5.346 338,000 -0.17(-3.00%)
Aug 20, 2015 5.562 5.565 5.503 5.511 181,550 -0.11(-1.93%)
Aug 19, 2015 5.561 5.619 5.499 5.619 247,922 +0.03(+0.58%)
Aug 18, 2015 5.650 5.650 5.566 5.587 177,398 -0.10(-1.74%)
Aug 17, 2015 5.517 5.686 5.511 5.686 334,189 +0.14(+2.54%)
Aug 14, 2015 5.515 5.578 5.477 5.545 783,985 +0.05(+0.83%)
Aug 13, 2015 5.465 5.589 5.443 5.500 301,135 +0.01(+0.14%)
Aug 12, 2015 5.479 5.517 5.450 5.492 258,304 +0.02(+0.28%)
Aug 11, 2015 5.494 5.494 5.401 5.477 287,436 -0.01(-0.10%)
Aug 10, 2015 5.481 5.486 5.431 5.483 283,063 +0.08(+1.44%)
Aug 07, 2015 5.393 5.492 5.393 5.405 222,321 -0.04(-0.73%)
Aug 06, 2015 5.484 5.503 5.420 5.444 241,939 -0.03(-0.59%)
Aug 05, 2015 5.387 5.477 5.387 5.477 288,719 +0.11(+1.98%)
Aug 04, 2015 5.412 5.484 5.368 5.370 224,987 -0.01(-0.21%)
Aug 03, 2015 5.463 5.472 5.355 5.382 101,711 -0.13(-2.28%)
Jul 31, 2015 5.304 5.511 5.304 5.507 209,295 +0.21(+3.99%)
Jul 30, 2015 5.332 5.359 5.269 5.296 143,912 -0.01(-0.18%)
Jul 29, 2015 5.250 5.332 5.245 5.306 200,296 +0.06(+1.20%)
Jul 28, 2015 5.195 5.275 5.159 5.243 238,670 +0.05(+0.95%)
Jul 27, 2015 5.230 5.269 5.176 5.193 233,975 -0.06(-1.23%)
Jul 24, 2015 5.269 5.315 5.237 5.258 197,888 -0.01(-0.25%)
Jul 23, 2015 5.327 5.332 5.271 5.271 198,251 -0.05(-0.86%)
Jul 22, 2015 5.304 5.384 5.296 5.317 275,298 -0.05(-0.96%)
Jul 21, 2015 5.443 5.465 5.368 5.368 150,615 -0.04(-0.68%)
Jul 20, 2015 5.452 5.494 5.399 5.405 190,108 -0.06(-1.14%)
Jul 17, 2015 5.513 5.524 5.460 5.467 132,553 -0.06(-1.03%)
Jul 16, 2015 5.406 5.524 5.387 5.524 187,122 +0.12(+2.25%)
Jul 15, 2015 5.230 5.439 5.150 5.403 551,517 +0.24(+4.64%)
Jul 14, 2015 5.146 5.172 5.041 5.163 959,879 -0.04(-0.70%)
Jul 13, 2015 5.285 5.303 5.160 5.199 1,970,554 -0.09(-1.76%)
Jul 10, 2015 5.285 5.363 5.285 5.292 384,291 +0.01(+0.14%)
Jul 09, 2015 5.500 5.600 5.285 5.285 287,110 -0.19(-3.51%)
Jul 08, 2015 5.433 5.488 5.433 5.477 147,219 +0.01(+0.17%)
Jul 07, 2015 5.500 5.500 5.445 5.467 245,808 -0.04(-0.66%)
Jul 06, 2015 5.538 5.612 5.494 5.503 247,475 -0.11(-1.97%)
Jul 02, 2015 5.694 5.614 5.614 5.614 134,045 -0.09(-1.60%)
Jul 01, 2015 5.696 5.762 5.644 5.705 97,716 +0.06(+1.04%)
Jun 30, 2015 5.640 5.669 5.574 5.646 105,191 +0.03(+0.51%)
Jun 29, 2015 5.779 5.779 5.612 5.618 239,211 -0.16(-2.83%)
Jun 26, 2015 5.861 5.876 5.781 5.781 105,423 -0.09(-1.59%)
Jun 25, 2015 5.850 5.883 5.838 5.874 269,127 +0.06(+1.11%)
Jun 24, 2015 5.838 5.850 5.802 5.810 113,082 -0.03(-0.52%)
Jun 23, 2015 5.785 5.840 5.755 5.840 159,930 +0.06(+1.12%)
Jun 22, 2015 5.779 5.791 5.711 5.775 125,214 +0.06(+0.96%)
Jun 19, 2015 5.775 5.810 5.696 5.720 136,968 -0.03(-0.56%)
Jun 18, 2015 5.686 5.800 5.686 5.753 235,889 +0.08(+1.44%)
Jun 17, 2015 5.583 5.675 5.577 5.671 162,190 +0.09(+1.60%)
Jun 16, 2015 5.581 5.599 5.549 5.581 167,893 +0.03(+0.58%)
Jun 15, 2015 5.610 5.610 5.540 5.549 143,939 -0.05(-0.85%)
Jun 12, 2015 5.606 5.686 5.574 5.597 337,201 -0.00(-0.03%)
Jun 11, 2015 5.669 5.677 5.570 5.599 127,680 -0.07(-1.18%)
Jun 10, 2015 5.580 5.707 5.555 5.665 489,036 +0.16(+2.94%)
Jun 09, 2015 5.427 5.517 5.427 5.503 249,357 +0.13(+2.41%)
Jun 08, 2015 5.378 5.456 5.186 5.374 686,793 +0.01(+0.14%)
Jun 05, 2015 5.467 5.536 5.359 5.366 410,448 -0.14(-2.45%)
Jun 04, 2015 5.741 5.768 5.498 5.502 373,289 -0.23(-4.08%)
Jun 03, 2015 5.890 5.890 5.707 5.736 123,742 -0.14(-2.33%)
Jun 02, 2015 5.834 5.890 5.827 5.872 213,043 +0.08(+1.40%)
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.