Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.93 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 6, 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 (%)
Nov 28, 2014 5.571 5.571 5.399 5.411 434,352 -0.19(-3.36%)
Nov 26, 2014 5.697 5.599 5.599 5.599 183,287 -0.09(-1.51%)
Nov 25, 2014 5.639 5.685 5.571 5.685 441,791 +0.08(+1.34%)
Nov 24, 2014 5.629 5.646 5.577 5.610 279,235 +0.01(+0.25%)
Nov 21, 2014 5.679 5.679 5.563 5.596 261,099 -0.01(-0.09%)
Nov 20, 2014 5.554 5.601 5.495 5.601 661,517 +0.09(+1.67%)
Nov 19, 2014 5.481 5.554 5.481 5.509 247,750 +0.02(+0.44%)
Nov 18, 2014 5.360 5.487 5.353 5.485 225,356 +0.13(+2.46%)
Nov 17, 2014 5.348 5.360 5.318 5.353 387,345 +0.01(+0.13%)
Nov 14, 2014 5.320 5.384 5.299 5.346 192,667 +0.06(+1.18%)
Nov 13, 2014 5.360 5.374 5.284 5.284 275,370 -0.07(-1.27%)
Nov 12, 2014 5.346 5.372 5.296 5.351 259,682 +0.02(+0.39%)
Nov 11, 2014 5.296 5.330 5.242 5.330 205,140 +0.06(+1.19%)
Nov 10, 2014 5.311 5.311 5.190 5.268 358,982 -0.00(-0.07%)
Nov 07, 2014 5.244 5.294 5.233 5.271 208,626 +0.05(+1.03%)
Nov 06, 2014 5.228 5.228 5.110 5.218 272,212 +0.01(+0.20%)
Nov 05, 2014 5.183 5.282 5.174 5.207 383,594 -0.01(-0.23%)
Nov 04, 2014 5.325 5.325 5.108 5.219 1,072,011 -0.26(-4.78%)
Nov 03, 2014 5.494 5.506 5.468 5.481 210,314 -0.01(-0.16%)
Oct 31, 2014 5.459 5.492 5.406 5.490 144,998 +0.05(+0.93%)
Oct 30, 2014 5.469 5.469 5.395 5.440 170,872 -0.00(-0.06%)
Oct 29, 2014 5.565 5.578 5.438 5.443 125,474 -0.11(-1.94%)
Oct 28, 2014 5.367 5.551 5.367 5.551 326,161 +0.18(+3.29%)
Oct 27, 2014 5.442 5.442 5.372 5.374 246,753 -0.07(-1.24%)
Oct 24, 2014 5.440 5.455 5.369 5.442 105,615 +0.03(+0.64%)
Oct 23, 2014 5.509 5.531 5.403 5.407 128,832 -0.07(-1.21%)
Oct 22, 2014 5.376 5.511 5.337 5.473 244,973 +0.12(+2.17%)
Oct 21, 2014 5.270 5.407 5.270 5.356 125,756 +0.09(+1.65%)
Oct 20, 2014 5.230 5.270 5.173 5.270 196,245 +0.02(+0.36%)
Oct 17, 2014 5.171 5.284 5.159 5.251 240,768 +0.16(+3.07%)
Oct 16, 2014 4.968 5.129 4.870 5.094 333,495 +0.02(+0.31%)
Oct 15, 2014 5.166 5.188 5.030 5.079 624,299 -0.15(-2.79%)
Oct 14, 2014 5.193 5.225 5.122 5.225 452,101 +0.00(+0.07%)
Oct 13, 2014 5.218 5.256 5.173 5.221 67,297 +0.03(+0.50%)
Oct 10, 2014 5.303 5.313 5.185 5.195 169,121 -0.12(-2.19%)
Oct 09, 2014 5.403 5.422 5.311 5.311 173,027 -0.09(-1.64%)
Oct 08, 2014 5.355 5.415 5.284 5.400 535,253 +0.07(+1.30%)
Oct 07, 2014 5.287 5.402 5.275 5.330 316,724 +0.02(+0.33%)
Oct 06, 2014 5.273 5.315 5.235 5.313 215,487 +0.09(+1.63%)
Oct 03, 2014 5.256 5.292 5.212 5.228 281,782 -0.06(-1.18%)
Oct 02, 2014 5.199 5.291 5.199 5.291 201,211 +0.06(+1.16%)
Oct 01, 2014 5.289 5.291 5.226 5.230 241,274 -0.06(-1.12%)
Sep 30, 2014 5.318 5.356 5.289 5.289 311,204 -0.01(-0.26%)
Sep 29, 2014 5.289 5.304 5.249 5.303 87,565 +0.01(+0.13%)
Sep 26, 2014 5.193 5.304 5.184 5.296 128,043 +0.10(+1.87%)
Sep 25, 2014 5.235 5.252 5.124 5.199 362,284 -0.06(-1.06%)
Sep 24, 2014 5.287 5.296 5.231 5.254 191,440 -0.05(-0.88%)
Sep 23, 2014 5.330 5.365 5.301 5.301 128,337 -0.06(-1.10%)
Sep 22, 2014 5.492 5.492 5.278 5.360 236,481 -0.15(-2.65%)
Sep 19, 2014 5.320 5.537 5.320 5.506 278,406 +0.18(+3.39%)
Sep 18, 2014 5.219 5.333 5.208 5.325 305,242 +0.14(+2.78%)
Sep 17, 2014 5.207 5.232 5.178 5.181 250,308 -0.02(-0.33%)
Sep 16, 2014 5.110 5.200 5.081 5.199 214,537 +0.11(+2.22%)
Sep 15, 2014 4.949 5.100 4.949 5.086 441,178 +0.16(+3.28%)
Sep 12, 2014 4.947 4.957 4.903 4.924 252,411 -0.04(-0.87%)
Sep 11, 2014 4.947 5.006 4.947 4.968 205,970 -0.03(-0.66%)
Sep 10, 2014 4.978 5.006 4.949 5.001 105,632 +0.01(+0.17%)
Sep 09, 2014 5.020 5.171 4.964 4.992 227,995 -0.02(-0.32%)
Sep 08, 2014 5.044 5.048 4.980 5.008 178,558 -0.04(-0.82%)
Sep 05, 2014 5.075 5.100 5.046 5.049 131,102 -0.02(-0.38%)
Sep 04, 2014 5.120 5.127 5.053 5.068 225,892 +0.01(+0.24%)
Sep 03, 2014 5.119 5.119 5.046 5.056 189,625 -0.04(-0.79%)
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.