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 (%)
Sep 27, 2013 4.331 4.384 4.298 4.357 261,730 +0.02(+0.42%)
Sep 26, 2013 4.354 4.354 4.308 4.339 63,611 -0.03(-0.76%)
Sep 25, 2013 4.402 4.415 4.366 4.372 82,890 -0.01(-0.30%)
Sep 24, 2013 4.381 4.417 4.364 4.386 152,335 -0.00(-0.11%)
Sep 23, 2013 4.404 4.417 4.376 4.390 79,617 -0.04(-0.98%)
Sep 20, 2013 4.530 4.530 4.406 4.434 111,824 -0.05(-1.18%)
Sep 19, 2013 4.561 4.626 4.457 4.487 91,315 -0.04(-0.99%)
Sep 18, 2013 4.391 4.537 4.389 4.532 147,845 +0.13(+2.94%)
Sep 17, 2013 4.382 4.407 4.372 4.402 149,864 +0.04(+0.87%)
Sep 16, 2013 4.389 4.414 4.357 4.364 136,201 +0.03(+0.69%)
Sep 13, 2013 4.327 4.374 4.326 4.334 110,998 +0.01(+0.15%)
Sep 12, 2013 4.311 4.362 4.301 4.327 98,673 +0.02(+0.42%)
Sep 11, 2013 4.352 4.352 4.301 4.309 68,691 -0.05(-1.07%)
Sep 10, 2013 4.331 4.356 4.314 4.356 99,150 +0.05(+1.12%)
Sep 09, 2013 4.314 4.327 4.291 4.308 72,663 +0.00(+0.04%)
Sep 06, 2013 4.377 4.377 4.306 4.306 51,099 -0.04(-0.95%)
Sep 05, 2013 4.397 4.412 4.321 4.347 62,544 -0.01(-0.34%)
Sep 04, 2013 4.241 4.424 4.230 4.362 134,695 +0.13(+3.09%)
Sep 03, 2013 4.289 4.289 4.191 4.232 92,966 -0.06(-1.38%)
Aug 30, 2013 4.264 4.404 4.258 4.291 146,145 +0.06(+1.49%)
Aug 29, 2013 4.261 4.261 4.215 4.228 107,894 -0.00(-0.12%)
Aug 28, 2013 4.288 4.314 4.231 4.233 132,688 -0.05(-1.24%)
Aug 27, 2013 4.399 4.435 4.283 4.286 567,063 -0.16(-3.62%)
Aug 26, 2013 4.356 4.483 4.349 4.447 130,205 +0.13(+3.00%)
Aug 23, 2013 4.273 4.334 4.236 4.318 167,449 +0.04(+0.93%)
Aug 22, 2013 4.231 4.314 4.196 4.278 276,121 +0.07(+1.60%)
Aug 21, 2013 4.191 4.290 4.191 4.210 98,444 -0.00(-0.02%)
Aug 20, 2013 4.157 4.255 4.097 4.211 235,273 +0.05(+1.32%)
Aug 19, 2013 4.331 4.331 4.150 4.157 197,842 -0.16(-3.65%)
Aug 16, 2013 4.420 4.420 4.314 4.314 170,209 -0.05(-1.07%)
Aug 15, 2013 4.356 4.407 4.314 4.361 191,044 +0.01(+0.34%)
Aug 14, 2013 4.381 4.395 4.316 4.346 189,416 -0.05(-1.06%)
Aug 13, 2013 4.508 4.508 4.331 4.392 148,815 -0.01(-0.30%)
Aug 12, 2013 4.530 4.530 4.405 4.405 170,661 -0.06(-1.30%)
Aug 09, 2013 4.427 4.465 4.407 4.464 190,447 +0.04(+0.93%)
Aug 08, 2013 4.480 4.502 4.392 4.422 117,235 -0.04(-0.96%)
Aug 07, 2013 4.488 4.488 4.434 4.465 107,147 -0.02(-0.55%)
Aug 06, 2013 4.482 4.520 4.468 4.490 98,716 -0.05(-1.17%)
Aug 05, 2013 4.430 4.543 4.430 4.543 118,308 +0.10(+2.16%)
Aug 02, 2013 4.480 4.493 4.437 4.447 138,594 -0.04(-1.00%)
Aug 01, 2013 4.542 4.555 4.470 4.492 244,747 -0.04(-0.95%)
Jul 31, 2013 4.570 4.570 4.487 4.535 62,176 -0.06(-1.34%)
Jul 30, 2013 4.543 4.618 4.535 4.596 75,495 +0.04(+0.80%)
Jul 29, 2013 4.485 4.573 4.483 4.560 76,953 +0.03(+0.77%)
Jul 26, 2013 4.500 4.525 4.447 4.525 231,090 +0.02(+0.55%)
Jul 25, 2013 4.566 4.570 4.495 4.500 128,584 -0.01(-0.33%)
Jul 24, 2013 4.624 4.624 4.515 4.515 80,817 -0.07(-1.52%)
Jul 23, 2013 4.445 4.618 4.445 4.585 131,350 +0.14(+3.22%)
Jul 22, 2013 4.464 4.462 4.424 4.442 382,178 -0.02(-0.41%)
Jul 19, 2013 4.532 4.558 4.439 4.460 345,663 -0.10(-2.18%)
Jul 18, 2013 4.548 4.606 4.548 4.560 94,581 -0.08(-1.72%)
Jul 17, 2013 4.666 4.673 4.566 4.639 71,005 -0.04(-0.85%)
Jul 16, 2013 4.663 4.702 4.659 4.679 135,141 +0.02(+0.36%)
Jul 15, 2013 4.507 4.706 4.507 4.663 138,178 +0.10(+2.29%)
Jul 12, 2013 4.543 4.558 4.535 4.558 50,937 +0.02(+0.40%)
Jul 11, 2013 4.555 4.578 4.499 4.540 146,109 -0.00(-0.11%)
Jul 10, 2013 4.543 4.580 4.495 4.545 83,770 +0.00(+0.04%)
Jul 09, 2013 4.535 4.563 4.523 4.543 169,890 +0.00(+0.00%)
Jul 08, 2013 4.535 4.581 4.522 4.543 189,043 -0.03(-0.58%)
Jul 05, 2013 4.586 4.590 4.522 4.570 94,973 -0.02(-0.49%)
Jul 03, 2013 4.679 4.679 4.587 4.592 71,885 -0.02(-0.45%)
Jul 02, 2013 4.883 4.883 4.597 4.613 484,191 -0.19(-3.91%)
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.