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 29, 2014 5.257 5.245 5.245 5.245 145,993 -0.01(-0.24%)
Aug 28, 2014 5.263 5.270 5.234 5.257 140,470 -0.01(-0.10%)
Aug 27, 2014 5.189 5.265 5.171 5.263 132,451 +0.11(+2.12%)
Aug 26, 2014 5.154 5.162 5.131 5.153 218,206 +0.02(+0.33%)
Aug 25, 2014 5.180 5.180 5.126 5.136 185,529 +0.00(+0.00%)
Aug 22, 2014 5.110 5.159 5.110 5.136 68,725 +0.03(+0.68%)
Aug 21, 2014 5.119 5.155 5.093 5.101 188,786 -0.01(-0.17%)
Aug 20, 2014 5.134 5.152 5.112 5.110 214,124 -0.03(-0.58%)
Aug 19, 2014 5.157 5.172 5.136 5.140 220,494 -0.03(-0.61%)
Aug 18, 2014 5.166 5.173 5.127 5.171 243,974 +0.01(+0.24%)
Aug 15, 2014 5.138 5.163 5.119 5.159 87,171 +0.04(+0.82%)
Aug 14, 2014 5.086 5.129 5.086 5.117 90,101 +0.04(+0.86%)
Aug 13, 2014 5.103 5.107 5.066 5.073 104,172 -0.01(-0.14%)
Aug 12, 2014 5.107 5.107 5.033 5.080 102,779 -0.02(-0.41%)
Aug 11, 2014 5.058 5.110 5.058 5.101 144,102 +0.04(+0.72%)
Aug 08, 2014 5.072 5.082 5.059 5.065 96,179 -0.03(-0.62%)
Aug 07, 2014 5.052 5.107 5.052 5.096 106,420 +0.03(+0.62%)
Aug 06, 2014 4.937 5.066 4.925 5.065 231,836 +0.09(+1.72%)
Aug 05, 2014 4.984 4.990 4.929 4.979 244,611 -0.04(-0.83%)
Aug 04, 2014 4.997 5.051 4.997 5.021 129,097 +0.02(+0.45%)
Aug 01, 2014 4.970 5.012 4.964 4.998 150,633 +0.04(+0.84%)
Jul 31, 2014 4.988 5.023 4.955 4.957 232,564 -0.06(-1.25%)
Jul 30, 2014 5.073 5.110 5.014 5.019 309,833 -0.07(-1.47%)
Jul 29, 2014 5.100 5.124 5.079 5.094 725,863 -0.02(-0.34%)
Jul 28, 2014 5.065 5.120 5.058 5.112 67,986 +0.06(+1.14%)
Jul 25, 2014 5.131 5.131 5.047 5.054 148,357 -0.06(-1.19%)
Jul 24, 2014 5.141 5.145 5.108 5.115 58,886 -0.01(-0.27%)
Jul 23, 2014 5.040 5.141 5.026 5.129 145,003 +0.10(+1.94%)
Jul 22, 2014 5.079 5.089 5.018 5.032 247,369 -0.04(-0.83%)
Jul 21, 2014 5.066 5.082 5.051 5.073 193,178 +0.03(+0.52%)
Jul 18, 2014 5.065 5.079 5.042 5.047 141,665 -0.02(-0.31%)
Jul 17, 2014 5.073 5.075 5.051 5.063 91,448 -0.00(-0.07%)
Jul 16, 2014 5.086 5.086 5.054 5.066 198,602 +0.01(+0.21%)
Jul 15, 2014 5.082 5.093 5.045 5.056 155,696 -0.04(-0.72%)
Jul 14, 2014 5.127 5.169 5.093 5.093 439,722 -0.02(-0.34%)
Jul 11, 2014 5.145 5.145 5.100 5.110 135,289 -0.04(-0.78%)
Jul 10, 2014 5.157 5.162 5.122 5.150 188,545 +0.01(+0.14%)
Jul 09, 2014 5.143 5.152 5.117 5.143 216,962 +0.02(+0.34%)
Jul 08, 2014 5.161 5.161 5.115 5.126 114,183 -0.02(-0.44%)
Jul 07, 2014 5.192 5.192 5.127 5.148 177,215 -0.04(-0.84%)
Jul 03, 2014 5.161 5.192 5.192 5.192 86,007 +0.03(+0.54%)
Jul 02, 2014 5.180 5.230 5.156 5.164 271,193 +0.01(+0.14%)
Jul 01, 2014 5.199 5.199 5.133 5.157 62,774 -0.01(-0.20%)
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%)
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.