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 (%)
Feb 28, 2014 4.913 4.937 4.837 4.894 130,798 -0.01(-0.21%)
Feb 27, 2014 4.782 4.910 4.782 4.904 276,422 +0.13(+2.70%)
Feb 26, 2014 4.772 4.791 4.751 4.775 268,144 +0.02(+0.50%)
Feb 25, 2014 4.739 4.770 4.725 4.751 327,013 +0.02(+0.40%)
Feb 24, 2014 4.710 4.750 4.709 4.733 107,577 +0.04(+0.91%)
Feb 21, 2014 4.714 4.716 4.680 4.690 96,847 -0.02(-0.47%)
Feb 20, 2014 4.724 4.768 4.702 4.712 139,522 -0.03(-0.68%)
Feb 19, 2014 4.745 4.791 4.736 4.745 211,866 -0.09(-1.94%)
Feb 18, 2014 4.874 4.874 4.818 4.838 143,826 -0.02(-0.32%)
Feb 14, 2014 4.845 4.854 4.854 4.854 128,410 +0.01(+0.18%)
Feb 13, 2014 4.801 4.847 4.775 4.845 139,346 +0.05(+1.03%)
Feb 12, 2014 4.750 4.808 4.750 4.796 216,732 +0.03(+0.68%)
Feb 11, 2014 4.758 4.782 4.714 4.763 138,947 +0.01(+0.25%)
Feb 10, 2014 4.770 4.770 4.711 4.751 198,597 -0.01(-0.14%)
Feb 07, 2014 4.671 4.849 4.671 4.758 169,379 +0.10(+2.24%)
Feb 06, 2014 4.494 4.664 4.494 4.654 241,494 +0.18(+3.92%)
Feb 05, 2014 4.364 4.479 4.349 4.479 52,472 +0.11(+2.42%)
Feb 04, 2014 4.400 4.427 4.369 4.373 139,862 -0.02(-0.43%)
Feb 03, 2014 4.523 4.542 4.381 4.392 300,370 -0.10(-2.31%)
Jan 31, 2014 4.402 4.528 4.380 4.496 93,581 +0.07(+1.58%)
Jan 30, 2014 4.395 4.451 4.385 4.426 150,346 +0.05(+1.26%)
Jan 29, 2014 4.429 4.461 4.368 4.371 125,537 -0.07(-1.47%)
Jan 28, 2014 4.455 4.455 4.398 4.436 115,986 -0.01(-0.19%)
Jan 27, 2014 4.393 4.502 4.373 4.444 218,972 +0.08(+1.76%)
Jan 24, 2014 4.368 4.455 4.277 4.368 210,939 +0.06(+1.34%)
Jan 23, 2014 4.402 4.402 4.310 4.310 291,739 -0.06(-1.36%)
Jan 22, 2014 4.431 4.436 4.366 4.369 119,779 -0.06(-1.31%)
Jan 21, 2014 4.443 4.460 4.402 4.427 157,353 +0.07(+1.60%)
Jan 17, 2014 4.400 4.357 4.357 4.357 168,282 -0.03(-0.62%)
Jan 16, 2014 4.363 4.429 4.352 4.385 171,408 +0.04(+0.82%)
Jan 15, 2014 4.383 4.410 4.349 4.349 231,608 -0.03(-0.78%)
Jan 14, 2014 4.441 4.441 4.383 4.383 189,215 -0.06(-1.42%)
Jan 13, 2014 4.475 4.479 4.436 4.446 203,663 -0.01(-0.12%)
Jan 10, 2014 4.472 4.472 4.434 4.451 387,841 -0.02(-0.34%)
Jan 09, 2014 4.456 4.479 4.456 4.467 150,346 -0.01(-0.30%)
Jan 08, 2014 4.504 4.509 4.468 4.480 429,373 -0.02(-0.53%)
Jan 07, 2014 4.554 4.554 4.494 4.504 178,801 -0.04(-0.94%)
Jan 06, 2014 4.571 4.577 4.545 4.547 136,379 -0.01(-0.30%)
Jan 03, 2014 4.502 4.579 4.502 4.560 178,602 +0.06(+1.33%)
Jan 02, 2014 4.494 4.502 4.446 4.501 210,142 +0.04(+0.88%)
Dec 31, 2013 4.460 4.461 4.461 4.461 182,941 +0.05(+1.16%)
Dec 30, 2013 4.385 4.460 4.381 4.410 351,582 +0.03(+0.70%)
Dec 27, 2013 4.446 4.446 4.349 4.380 313,299 +0.01(+0.24%)
Dec 26, 2013 4.398 4.446 4.341 4.369 263,143 -0.03(-0.65%)
Dec 24, 2013 4.344 4.401 4.344 4.397 138,683 +0.05(+1.18%)
Dec 23, 2013 4.361 4.379 4.320 4.346 235,034 +0.02(+0.37%)
Dec 20, 2013 4.322 4.403 4.307 4.330 334,364 +0.02(+0.46%)
Dec 19, 2013 4.278 4.349 4.268 4.310 205,361 +0.03(+0.75%)
Dec 18, 2013 4.372 4.372 4.271 4.278 191,809 -0.06(-1.43%)
Dec 17, 2013 4.376 4.376 4.319 4.340 188,925 -0.01(-0.31%)
Dec 16, 2013 4.438 4.438 4.352 4.354 159,187 -0.08(-1.82%)
Dec 13, 2013 4.414 4.458 4.396 4.435 168,505 +0.07(+1.66%)
Dec 12, 2013 4.456 4.460 4.361 4.362 210,909 -0.06(-1.26%)
Dec 11, 2013 4.404 4.423 4.399 4.418 82,685 +0.03(+0.69%)
Dec 10, 2013 4.396 4.398 4.372 4.387 96,160 +0.02(+0.38%)
Dec 09, 2013 4.428 4.433 4.359 4.371 76,905 -0.04(-0.99%)
Dec 06, 2013 4.358 4.416 4.356 4.414 98,116 +0.04(+0.92%)
Dec 05, 2013 4.354 4.389 4.350 4.374 61,837 +0.01(+0.15%)
Dec 04, 2013 4.487 4.487 4.320 4.367 380,586 -0.11(-2.43%)
Dec 03, 2013 4.401 4.488 4.389 4.476 154,983 +0.06(+1.40%)
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.