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: 4:10 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 (%)
Jul 29, 2016 6.717 6.771 6.627 6.736 160,414 +0.04(+0.62%)
Jul 28, 2016 6.619 6.717 6.613 6.695 113,524 +0.06(+0.95%)
Jul 27, 2016 6.712 6.712 6.587 6.632 83,273 -0.05(-0.78%)
Jul 26, 2016 6.697 6.715 6.645 6.684 87,139 +0.01(+0.10%)
Jul 25, 2016 6.682 6.710 6.639 6.678 174,183 -0.00(-0.03%)
Jul 22, 2016 6.715 6.728 6.645 6.680 71,132 -0.03(-0.45%)
Jul 21, 2016 6.686 6.728 6.632 6.710 96,212 +0.02(+0.29%)
Jul 20, 2016 6.719 6.762 6.666 6.691 411,411 +0.00(+0.00%)
Jul 19, 2016 6.584 6.746 6.571 6.691 135,117 +0.08(+1.21%)
Jul 18, 2016 6.610 6.619 6.574 6.610 87,416 +0.00(+0.00%)
Jul 15, 2016 6.678 6.678 6.513 6.610 114,460 -0.02(-0.23%)
Jul 14, 2016 6.571 6.695 6.550 6.626 202,392 +0.10(+1.53%)
Jul 13, 2016 6.613 6.613 6.467 6.526 241,366 +0.08(+1.18%)
Jul 12, 2016 6.504 6.543 6.432 6.450 239,025 +0.03(+0.51%)
Jul 11, 2016 6.495 6.511 6.417 6.417 185,859 -0.04(-0.64%)
Jul 08, 2016 6.526 6.528 6.452 6.458 150,512 -0.07(-1.06%)
Jul 07, 2016 6.699 6.708 6.511 6.528 336,745 -0.13(-1.96%)
Jul 06, 2016 6.515 6.689 6.478 6.658 249,522 +0.15(+2.27%)
Jul 05, 2016 6.537 6.537 6.465 6.511 244,697 -0.03(-0.50%)
Jul 01, 2016 6.513 6.543 6.543 6.543 113,815 +0.08(+1.21%)
Jun 30, 2016 6.465 6.469 6.359 6.465 236,357 +0.05(+0.71%)
Jun 29, 2016 6.424 6.485 6.403 6.419 227,671 +0.06(+0.89%)
Jun 28, 2016 6.339 6.374 6.250 6.363 195,545 +0.10(+1.52%)
Jun 27, 2016 6.268 6.385 6.191 6.268 329,897 -0.01(-0.17%)
Jun 24, 2016 6.220 6.387 6.200 6.278 282,652 -0.14(-2.23%)
Jun 23, 2016 6.404 6.437 6.390 6.422 127,150 +0.08(+1.20%)
Jun 22, 2016 6.348 6.400 6.341 6.346 139,310 -0.03(-0.41%)
Jun 21, 2016 6.228 6.383 6.228 6.372 170,367 +0.12(+1.87%)
Jun 20, 2016 6.263 6.313 6.246 6.254 393,666 +0.07(+1.16%)
Jun 17, 2016 6.307 6.365 6.161 6.183 605,191 -0.10(-1.62%)
Jun 16, 2016 6.248 6.309 6.191 6.285 506,582 +0.02(+0.28%)
Jun 15, 2016 6.333 6.333 6.268 6.268 135,089 -0.03(-0.48%)
Jun 14, 2016 6.322 6.339 6.298 6.298 196,586 -0.02(-0.38%)
Jun 13, 2016 6.335 6.354 6.322 6.322 250,927 -0.03(-0.48%)
Jun 10, 2016 6.393 6.404 6.335 6.352 189,287 -0.03(-0.48%)
Jun 09, 2016 6.365 6.393 6.365 6.383 485,372 +0.00(+0.07%)
Jun 08, 2016 6.502 6.502 6.372 6.378 275,718 -0.01(-0.14%)
Jun 07, 2016 6.356 6.450 6.326 6.387 410,075 -0.17(-2.61%)
Jun 06, 2016 6.441 6.571 6.441 6.558 155,014 +0.16(+2.44%)
Jun 03, 2016 6.400 6.465 6.372 6.402 385,109 +0.06(+0.92%)
Jun 02, 2016 6.367 6.367 6.285 6.343 40,088 -0.01(-0.10%)
Jun 01, 2016 6.315 6.370 6.274 6.350 149,742 +0.08(+1.35%)
May 31, 2016 6.370 6.396 6.248 6.265 118,805 -0.08(-1.23%)
May 27, 2016 6.406 6.343 6.343 6.343 149,756 -0.06(-0.95%)
May 26, 2016 6.285 6.454 6.285 6.404 178,136 +0.23(+3.79%)
May 25, 2016 6.164 6.214 6.162 6.170 108,710 -0.00(-0.07%)
May 24, 2016 6.118 6.207 6.118 6.174 111,536 +0.12(+1.90%)
May 23, 2016 6.099 6.124 5.983 6.059 46,904 -0.01(-0.21%)
May 20, 2016 6.047 6.126 6.047 6.072 165,846 +0.03(+0.42%)
May 19, 2016 6.137 6.147 6.038 6.047 169,379 -0.14(-2.20%)
May 18, 2016 6.298 6.298 6.172 6.183 210,029 -0.10(-1.57%)
May 17, 2016 6.273 6.294 6.252 6.281 132,525 +0.00(+0.07%)
May 16, 2016 6.265 6.330 6.265 6.277 111,947 +0.04(+0.60%)
May 13, 2016 6.252 6.277 6.204 6.239 119,725 -0.03(-0.47%)
May 12, 2016 6.340 6.376 6.269 6.269 123,411 -0.04(-0.66%)
May 11, 2016 6.265 6.346 6.242 6.311 250,899 +0.07(+1.18%)
May 10, 2016 6.172 6.273 6.172 6.237 88,108 +0.06(+1.05%)
May 09, 2016 6.202 6.202 6.118 6.172 130,052 -0.01(-0.17%)
May 06, 2016 6.237 6.237 6.162 6.183 109,803 -0.04(-0.64%)
May 05, 2016 6.160 6.250 6.156 6.223 197,931 +0.11(+1.82%)
May 04, 2016 6.078 6.229 6.078 6.112 132,091 -0.01(-0.17%)
May 03, 2016 6.040 6.149 5.994 6.122 175,247 +0.03(+0.52%)
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.