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 (%)
Jul 31, 2015 5.306 5.513 5.306 5.509 209,222 +0.21(+3.99%)
Jul 30, 2015 5.334 5.361 5.271 5.298 143,862 -0.01(-0.18%)
Jul 29, 2015 5.252 5.334 5.247 5.307 200,226 +0.06(+1.20%)
Jul 28, 2015 5.197 5.277 5.161 5.245 238,586 +0.05(+0.95%)
Jul 27, 2015 5.231 5.271 5.178 5.195 233,893 -0.06(-1.23%)
Jul 24, 2015 5.271 5.317 5.239 5.260 197,819 -0.01(-0.25%)
Jul 23, 2015 5.328 5.334 5.273 5.273 198,181 -0.05(-0.86%)
Jul 22, 2015 5.306 5.385 5.298 5.319 275,202 -0.05(-0.96%)
Jul 21, 2015 5.444 5.467 5.370 5.370 150,562 -0.04(-0.68%)
Jul 20, 2015 5.454 5.496 5.401 5.407 190,042 -0.06(-1.14%)
Jul 17, 2015 5.515 5.526 5.462 5.469 132,506 -0.06(-1.03%)
Jul 16, 2015 5.408 5.526 5.389 5.526 187,057 +0.12(+2.25%)
Jul 15, 2015 5.231 5.441 5.151 5.405 551,324 +0.24(+4.64%)
Jul 14, 2015 5.148 5.174 5.043 5.165 959,543 -0.04(-0.70%)
Jul 13, 2015 5.287 5.305 5.161 5.201 1,969,864 -0.09(-1.76%)
Jul 10, 2015 5.287 5.365 5.287 5.294 384,156 +0.01(+0.14%)
Jul 09, 2015 5.502 5.602 5.287 5.287 287,010 -0.19(-3.51%)
Jul 08, 2015 5.435 5.490 5.435 5.479 147,167 +0.01(+0.17%)
Jul 07, 2015 5.502 5.502 5.447 5.469 245,722 -0.04(-0.66%)
Jul 06, 2015 5.540 5.614 5.496 5.505 247,388 -0.11(-1.97%)
Jul 02, 2015 5.696 5.616 5.616 5.616 133,998 -0.09(-1.60%)
Jul 01, 2015 5.698 5.764 5.646 5.707 97,682 +0.06(+1.04%)
Jun 30, 2015 5.642 5.671 5.576 5.648 105,155 +0.03(+0.51%)
Jun 29, 2015 5.781 5.781 5.614 5.620 239,127 -0.16(-2.83%)
Jun 26, 2015 5.863 5.878 5.783 5.783 105,386 -0.09(-1.59%)
Jun 25, 2015 5.852 5.885 5.840 5.876 269,033 +0.06(+1.11%)
Jun 24, 2015 5.840 5.852 5.804 5.812 113,042 -0.03(-0.52%)
Jun 23, 2015 5.787 5.842 5.757 5.842 159,873 +0.06(+1.12%)
Jun 22, 2015 5.781 5.793 5.713 5.778 125,170 +0.06(+0.96%)
Jun 19, 2015 5.778 5.812 5.698 5.722 136,920 -0.03(-0.56%)
Jun 18, 2015 5.688 5.802 5.688 5.755 235,806 +0.08(+1.44%)
Jun 17, 2015 5.585 5.677 5.579 5.673 162,133 +0.09(+1.60%)
Jun 16, 2015 5.583 5.601 5.551 5.583 167,835 +0.03(+0.58%)
Jun 15, 2015 5.612 5.612 5.542 5.551 143,888 -0.05(-0.85%)
Jun 12, 2015 5.608 5.688 5.576 5.599 337,083 -0.00(-0.03%)
Jun 11, 2015 5.671 5.679 5.572 5.601 127,635 -0.07(-1.18%)
Jun 10, 2015 5.582 5.709 5.557 5.667 488,865 +0.16(+2.94%)
Jun 09, 2015 5.429 5.519 5.429 5.505 249,269 +0.13(+2.41%)
Jun 08, 2015 5.380 5.458 5.188 5.376 686,553 +0.01(+0.14%)
Jun 05, 2015 5.469 5.538 5.361 5.368 410,304 -0.14(-2.45%)
Jun 04, 2015 5.743 5.770 5.500 5.503 373,158 -0.23(-4.08%)
Jun 03, 2015 5.892 5.892 5.709 5.738 123,699 -0.14(-2.33%)
Jun 02, 2015 5.837 5.892 5.829 5.875 212,969 +0.08(+1.40%)
Jun 01, 2015 5.776 5.838 5.757 5.794 260,110 +0.03(+0.48%)
May 29, 2015 5.652 5.770 5.621 5.766 257,976 +0.09(+1.64%)
May 28, 2015 5.686 5.732 5.593 5.673 329,553 -0.02(-0.30%)
May 27, 2015 5.728 5.768 5.658 5.690 373,452 +0.10(+1.78%)
May 26, 2015 5.639 5.639 5.580 5.591 293,683 -0.04(-0.62%)
May 22, 2015 5.681 5.626 5.626 5.626 314,996 -0.03(-0.59%)
May 21, 2015 5.701 5.714 5.644 5.659 248,516 -0.02(-0.36%)
May 20, 2015 5.677 5.710 5.626 5.679 353,094 +0.01(+0.10%)
May 19, 2015 5.709 5.736 5.651 5.674 363,574 -0.03(-0.52%)
May 18, 2015 5.769 5.769 5.651 5.703 170,060 -0.07(-1.15%)
May 15, 2015 5.790 5.806 5.757 5.769 179,049 -0.01(-0.19%)
May 14, 2015 5.856 5.875 5.766 5.781 222,167 -0.03(-0.54%)
May 13, 2015 5.840 5.865 5.782 5.812 316,796 -0.02(-0.35%)
May 12, 2015 5.810 5.882 5.725 5.832 428,232 -0.02(-0.35%)
May 11, 2015 5.840 5.908 5.829 5.852 203,278 +0.00(+0.06%)
May 08, 2015 5.875 5.935 5.829 5.849 234,257 +0.04(+0.67%)
May 07, 2015 5.764 5.895 5.742 5.810 165,934 +0.05(+0.86%)
May 06, 2015 5.910 5.910 5.688 5.760 220,134 -0.07(-1.17%)
May 05, 2015 5.932 5.998 5.829 5.829 112,818 -0.09(-1.59%)
May 04, 2015 5.856 5.959 5.829 5.923 265,621 +0.06(+0.94%)
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.