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

Brookfield Renewable (NY: BEP )

27.93 +0.43 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2014 4.825 4.849 4.751 4.807 133,170 -0.01(-0.21%)
Feb 27, 2014 4.697 4.822 4.697 4.817 281,434 +0.13(+2.70%)
Feb 26, 2014 4.687 4.705 4.667 4.690 273,006 +0.02(+0.50%)
Feb 25, 2014 4.655 4.685 4.641 4.667 332,942 +0.02(+0.40%)
Feb 24, 2014 4.627 4.665 4.625 4.648 109,528 +0.04(+0.91%)
Feb 21, 2014 4.630 4.632 4.596 4.606 98,603 -0.02(-0.47%)
Feb 20, 2014 4.640 4.684 4.618 4.628 142,051 -0.03(-0.68%)
Feb 19, 2014 4.660 4.705 4.652 4.660 215,707 -0.09(-1.94%)
Feb 18, 2014 4.787 4.787 4.732 4.752 146,433 -0.02(-0.32%)
Feb 14, 2014 4.759 4.767 4.767 4.767 130,739 +0.01(+0.18%)
Feb 13, 2014 4.715 4.761 4.690 4.759 141,872 +0.05(+1.03%)
Feb 12, 2014 4.665 4.722 4.665 4.710 220,662 +0.03(+0.68%)
Feb 11, 2014 4.674 4.697 4.630 4.679 141,466 +0.01(+0.25%)
Feb 10, 2014 4.685 4.685 4.627 4.667 202,197 -0.01(-0.14%)
Feb 07, 2014 4.588 4.762 4.588 4.674 172,450 +0.10(+2.24%)
Feb 06, 2014 4.414 4.581 4.414 4.571 245,873 +0.17(+3.92%)
Feb 05, 2014 4.287 4.399 4.271 4.399 53,423 +0.10(+2.42%)
Feb 04, 2014 4.322 4.349 4.292 4.295 142,398 -0.02(-0.43%)
Feb 03, 2014 4.442 4.461 4.303 4.313 305,816 -0.10(-2.31%)
Jan 31, 2014 4.323 4.447 4.302 4.416 95,278 +0.07(+1.58%)
Jan 30, 2014 4.317 4.372 4.307 4.347 153,072 +0.05(+1.26%)
Jan 29, 2014 4.350 4.382 4.290 4.293 127,813 -0.06(-1.47%)
Jan 28, 2014 4.375 4.375 4.320 4.357 118,089 -0.01(-0.19%)
Jan 27, 2014 4.315 4.422 4.295 4.365 222,943 +0.08(+1.76%)
Jan 24, 2014 4.290 4.375 4.201 4.290 214,764 +0.06(+1.34%)
Jan 23, 2014 4.323 4.323 4.233 4.233 297,028 -0.06(-1.36%)
Jan 22, 2014 4.352 4.357 4.288 4.292 121,951 -0.06(-1.31%)
Jan 21, 2014 4.364 4.380 4.323 4.349 160,206 +0.07(+1.60%)
Jan 17, 2014 4.322 4.280 4.280 4.280 171,333 -0.03(-0.62%)
Jan 16, 2014 4.285 4.350 4.275 4.307 174,515 +0.04(+0.82%)
Jan 15, 2014 4.305 4.332 4.271 4.271 235,807 -0.03(-0.78%)
Jan 14, 2014 4.362 4.362 4.305 4.305 192,646 -0.06(-1.42%)
Jan 13, 2014 4.395 4.399 4.357 4.367 207,355 -0.01(-0.12%)
Jan 10, 2014 4.392 4.392 4.355 4.372 394,873 -0.02(-0.34%)
Jan 09, 2014 4.377 4.399 4.377 4.387 153,072 -0.01(-0.30%)
Jan 08, 2014 4.424 4.429 4.389 4.400 437,158 -0.02(-0.53%)
Jan 07, 2014 4.473 4.473 4.414 4.424 182,043 -0.04(-0.94%)
Jan 06, 2014 4.489 4.496 4.464 4.466 138,852 -0.01(-0.30%)
Jan 03, 2014 4.422 4.498 4.422 4.479 181,840 +0.06(+1.33%)
Jan 02, 2014 4.414 4.422 4.367 4.421 213,952 +0.04(+0.88%)
Dec 31, 2013 4.380 4.382 4.382 4.382 186,258 +0.05(+1.16%)
Dec 30, 2013 4.307 4.380 4.303 4.332 357,956 +0.03(+0.70%)
Dec 27, 2013 4.367 4.367 4.271 4.302 318,979 +0.01(+0.24%)
Dec 26, 2013 4.319 4.367 4.263 4.291 267,914 -0.03(-0.65%)
Dec 24, 2013 4.266 4.323 4.266 4.319 141,198 +0.05(+1.18%)
Dec 23, 2013 4.283 4.301 4.243 4.269 239,296 +0.02(+0.37%)
Dec 20, 2013 4.245 4.324 4.230 4.253 340,427 +0.02(+0.46%)
Dec 19, 2013 4.202 4.271 4.192 4.234 209,085 +0.03(+0.75%)
Dec 18, 2013 4.294 4.294 4.195 4.202 195,287 -0.06(-1.43%)
Dec 17, 2013 4.298 4.298 4.242 4.263 192,351 -0.01(-0.31%)
Dec 16, 2013 4.359 4.359 4.275 4.276 162,073 -0.08(-1.82%)
Dec 13, 2013 4.336 4.379 4.317 4.356 171,560 +0.07(+1.66%)
Dec 12, 2013 4.377 4.380 4.283 4.285 214,733 -0.05(-1.26%)
Dec 11, 2013 4.326 4.344 4.321 4.339 84,185 +0.03(+0.69%)
Dec 10, 2013 4.318 4.319 4.294 4.309 97,904 +0.02(+0.38%)
Dec 09, 2013 4.349 4.354 4.281 4.293 78,300 -0.04(-0.99%)
Dec 06, 2013 4.281 4.337 4.278 4.336 99,895 +0.04(+0.92%)
Dec 05, 2013 4.276 4.311 4.273 4.296 62,958 +0.01(+0.15%)
Dec 04, 2013 4.407 4.407 4.243 4.290 387,487 -0.11(-2.43%)
Dec 03, 2013 4.323 4.408 4.311 4.396 157,793 +0.06(+1.40%)
Dec 02, 2013 4.471 4.471 4.332 4.336 216,108 -0.14(-3.03%)
Nov 29, 2013 4.499 4.499 4.465 4.471 115,346 -0.00(-0.07%)
Nov 27, 2013 4.476 4.488 4.382 4.475 115,667 +0.01(+0.15%)
Nov 26, 2013 4.569 4.584 4.468 4.468 169,811 -0.09(-1.96%)
Nov 25, 2013 4.554 4.584 4.518 4.557 162,303 +0.05(+1.21%)
Nov 22, 2013 4.402 4.503 4.402 4.503 114,063 +0.10(+2.37%)
Nov 21, 2013 4.400 4.435 4.387 4.399 162,455 -0.02(-0.56%)
Nov 20, 2013 4.486 4.486 4.391 4.423 138,413 -0.03(-0.70%)
Nov 19, 2013 4.526 4.541 4.452 4.455 145,714 -0.07(-1.53%)
Nov 18, 2013 4.574 4.574 4.516 4.524 139,091 -0.00(-0.04%)
Nov 15, 2013 4.584 4.584 4.519 4.526 192,702 -0.02(-0.51%)
Nov 14, 2013 4.579 4.579 4.496 4.549 108,378 +0.06(+1.36%)
Nov 12, 2013 4.534 4.544 4.460 4.488 167,770 -0.05(-1.02%)
Nov 11, 2013 4.531 4.542 4.509 4.534 439,578 +0.00(+0.07%)
Nov 08, 2013 4.552 4.555 4.514 4.531 223,954 -0.02(-0.36%)
Nov 07, 2013 4.574 4.577 4.544 4.547 232,690 +0.01(+0.14%)
Nov 06, 2013 4.529 4.582 4.529 4.541 225,147 +0.02(+0.52%)
Nov 05, 2013 4.560 4.560 4.418 4.517 318,892 +0.01(+0.18%)
Nov 04, 2013 4.470 4.511 4.427 4.509 217,095 +0.09(+2.02%)
Nov 01, 2013 4.498 4.626 4.397 4.420 424,987 -0.12(-2.55%)
Oct 31, 2013 4.542 4.548 4.461 4.536 69,043 +0.03(+0.73%)
Oct 30, 2013 4.531 4.532 4.478 4.503 84,076 +0.02(+0.44%)
Oct 29, 2013 4.435 4.511 4.435 4.483 156,546 +0.05(+1.12%)
Oct 28, 2013 4.466 4.475 4.413 4.433 179,158 -0.02(-0.52%)
Oct 25, 2013 4.425 4.460 4.375 4.456 636,700 +0.06(+1.35%)
Oct 24, 2013 4.422 4.450 4.389 4.397 686,618 -0.04(-1.00%)
Oct 23, 2013 4.456 4.466 4.427 4.441 126,038 -0.02(-0.37%)
Oct 22, 2013 4.499 4.537 4.458 4.458 108,608 -0.05(-1.21%)
Oct 21, 2013 4.522 4.574 4.504 4.513 220,418 +0.01(+0.33%)
Oct 18, 2013 4.418 4.502 4.407 4.498 483,672 +0.11(+2.41%)
Oct 17, 2013 4.389 4.402 4.364 4.392 327,513 +0.03(+0.61%)
Oct 16, 2013 4.301 4.369 4.294 4.365 165,615 +0.05(+1.07%)
Oct 15, 2013 4.227 4.332 4.210 4.319 220,624 +0.05(+1.08%)
Oct 14, 2013 4.217 4.298 4.212 4.273 88,665 +0.05(+1.29%)
Oct 11, 2013 4.228 4.237 4.205 4.218 310,313 +0.00(+0.00%)
Oct 10, 2013 4.252 4.252 4.195 4.218 213,904 +0.01(+0.35%)
Oct 09, 2013 4.204 4.231 4.195 4.204 172,269 -0.04(-0.90%)
Oct 08, 2013 4.286 4.294 4.184 4.242 149,868 -0.08(-1.87%)
Oct 07, 2013 4.362 4.390 4.298 4.322 167,207 -0.04(-1.02%)
Oct 04, 2013 4.402 4.403 4.346 4.367 64,157 -0.09(-1.93%)
Oct 03, 2013 4.440 4.453 4.374 4.453 82,102 +0.01(+0.23%)
Oct 02, 2013 4.351 4.449 4.351 4.443 63,629 +0.09(+2.17%)
Oct 01, 2013 4.382 4.382 4.161 4.348 200,858 +0.07(+1.60%)
Sep 27, 2013 4.254 4.306 4.221 4.280 266,475 +0.02(+0.42%)
Sep 26, 2013 4.276 4.276 4.231 4.262 64,764 -0.03(-0.76%)
Sep 25, 2013 4.324 4.336 4.288 4.294 84,393 -0.01(-0.30%)
Sep 24, 2013 4.303 4.338 4.286 4.307 155,097 -0.00(-0.11%)
Sep 23, 2013 4.325 4.338 4.298 4.312 81,061 -0.04(-0.98%)
Sep 20, 2013 4.449 4.449 4.327 4.355 113,851 -0.05(-1.18%)
Sep 19, 2013 4.480 4.544 4.378 4.407 92,971 -0.04(-0.99%)
Sep 18, 2013 4.312 4.456 4.311 4.451 150,525 +0.13(+2.94%)
Sep 17, 2013 4.304 4.328 4.294 4.324 152,581 +0.04(+0.87%)
Sep 16, 2013 4.311 4.335 4.280 4.286 138,671 +0.03(+0.69%)
Sep 13, 2013 4.250 4.296 4.249 4.257 113,010 +0.01(+0.15%)
Sep 12, 2013 4.234 4.285 4.224 4.250 100,463 +0.02(+0.42%)
Sep 11, 2013 4.275 4.275 4.224 4.232 69,936 -0.05(-1.07%)
Sep 10, 2013 4.254 4.278 4.237 4.278 100,947 +0.05(+1.12%)
Sep 09, 2013 4.237 4.250 4.215 4.231 73,980 +0.00(+0.04%)
Sep 06, 2013 4.299 4.299 4.229 4.229 52,026 -0.04(-0.95%)
Sep 05, 2013 4.319 4.333 4.244 4.270 63,678 -0.01(-0.34%)
Sep 04, 2013 4.166 4.345 4.154 4.285 137,137 +0.13(+3.09%)
Sep 03, 2013 4.213 4.213 4.117 4.156 94,652 -0.06(-1.38%)
Aug 30, 2013 4.188 4.325 4.182 4.215 148,795 +0.06(+1.49%)
Aug 29, 2013 4.185 4.185 4.140 4.153 109,850 -0.00(-0.12%)
Aug 28, 2013 4.211 4.237 4.155 4.157 135,094 -0.05(-1.24%)
Aug 27, 2013 4.320 4.356 4.206 4.210 577,344 -0.16(-3.62%)
Aug 26, 2013 4.278 4.404 4.272 4.368 132,566 +0.13(+3.00%)
Aug 23, 2013 4.197 4.257 4.161 4.241 170,485 +0.04(+0.93%)
Aug 22, 2013 4.156 4.237 4.122 4.201 281,128 +0.07(+1.60%)
Aug 21, 2013 4.117 4.214 4.117 4.135 100,229 -0.00(-0.02%)
Aug 20, 2013 4.083 4.179 4.024 4.136 239,539 +0.05(+1.32%)
Aug 19, 2013 4.254 4.254 4.076 4.083 201,429 -0.15(-3.65%)
Aug 16, 2013 4.342 4.342 4.237 4.237 173,296 -0.05(-1.07%)
Aug 15, 2013 4.278 4.329 4.237 4.283 194,507 +0.01(+0.34%)
Aug 14, 2013 4.303 4.317 4.239 4.268 192,851 -0.05(-1.06%)
Aug 13, 2013 4.428 4.428 4.254 4.314 151,513 -0.01(-0.30%)
Aug 12, 2013 4.449 4.449 4.327 4.327 173,756 -0.06(-1.30%)
Aug 09, 2013 4.348 4.386 4.329 4.384 193,900 +0.04(+0.93%)
Aug 08, 2013 4.400 4.422 4.314 4.344 119,361 -0.04(-0.96%)
Aug 07, 2013 4.408 4.408 4.356 4.386 109,090 -0.02(-0.55%)
Aug 06, 2013 4.402 4.439 4.389 4.410 100,505 -0.05(-1.17%)
Aug 05, 2013 4.351 4.462 4.351 4.462 120,453 +0.09(+2.16%)
Aug 02, 2013 4.400 4.413 4.358 4.368 141,107 -0.04(-1.00%)
Aug 01, 2013 4.461 4.474 4.391 4.412 249,184 -0.04(-0.95%)
Jul 31, 2013 4.488 4.488 4.407 4.454 63,304 -0.06(-1.34%)
Jul 30, 2013 4.462 4.536 4.454 4.514 76,864 +0.04(+0.80%)
Jul 29, 2013 4.405 4.492 4.404 4.479 78,349 +0.03(+0.77%)
Jul 26, 2013 4.420 4.444 4.368 4.444 235,280 +0.02(+0.55%)
Jul 25, 2013 4.485 4.488 4.415 4.420 130,915 -0.01(-0.33%)
Jul 24, 2013 4.542 4.542 4.435 4.435 82,282 -0.07(-1.52%)
Jul 23, 2013 4.366 4.536 4.366 4.503 133,731 +0.14(+3.22%)
Jul 22, 2013 4.384 4.382 4.345 4.363 389,107 -0.02(-0.41%)
Jul 19, 2013 4.451 4.477 4.360 4.381 351,930 -0.10(-2.18%)
Jul 18, 2013 4.467 4.524 4.467 4.479 96,296 -0.08(-1.72%)
Jul 17, 2013 4.583 4.589 4.485 4.557 72,293 -0.04(-0.85%)
Jul 16, 2013 4.580 4.619 4.576 4.596 137,591 +0.02(+0.36%)
Jul 15, 2013 4.426 4.622 4.426 4.580 140,683 +0.10(+2.29%)
Jul 12, 2013 4.462 4.477 4.454 4.477 51,860 +0.02(+0.40%)
Jul 11, 2013 4.474 4.496 4.418 4.459 148,758 -0.00(-0.11%)
Jul 10, 2013 4.462 4.498 4.415 4.464 85,288 +0.00(+0.04%)
Jul 09, 2013 4.454 4.482 4.443 4.462 172,970 +0.00(+0.00%)
Jul 08, 2013 4.454 4.500 4.441 4.462 192,470 -0.03(-0.58%)
Jul 05, 2013 4.505 4.508 4.441 4.488 96,695 -0.02(-0.49%)
Jul 03, 2013 4.596 4.596 4.506 4.510 73,188 -0.02(-0.45%)
Jul 02, 2013 4.796 4.796 4.515 4.531 492,970 -0.18(-3.91%)
Jul 01, 2013 4.596 4.744 4.580 4.715 186,782 +0.17(+3.68%)
Jun 28, 2013 4.498 4.563 4.462 4.547 252,823 -0.02(-0.35%)
Jun 26, 2013 4.482 4.637 4.482 4.563 303,235 +0.06(+1.41%)
Jun 25, 2013 4.327 4.508 4.327 4.500 359,833 +0.03(+0.66%)
Jun 24, 2013 4.563 4.563 4.400 4.470 326,840 +0.00(+0.04%)
Jun 21, 2013 4.726 4.889 4.443 4.469 1,810,665 +0.13(+3.08%)
Jun 20, 2013 4.433 4.514 4.335 4.335 2,157,147 -0.17(-3.80%)
Jun 19, 2013 4.565 4.611 4.506 4.506 859,577 -0.10(-2.09%)
Jun 18, 2013 4.734 4.746 4.565 4.602 865,602 -0.15(-3.06%)
Jun 17, 2013 4.673 4.782 4.673 4.747 117,391 +0.09(+2.00%)
Jun 14, 2013 4.668 4.710 4.636 4.655 83,963 -0.01(-0.31%)
Jun 13, 2013 4.717 4.717 4.669 4.669 70,176 -0.05(-0.97%)
Jun 12, 2013 4.788 4.790 4.713 4.715 106,009 -0.01(-0.24%)
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.