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: 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 (%)
May 30, 2014 4.961 4.971 4.908 4.927 2,239,052 -0.21(-4.13%)
May 29, 2014 5.053 5.171 5.045 5.139 194,328 +0.07(+1.42%)
May 28, 2014 5.088 5.088 5.026 5.067 170,685 +0.01(+0.26%)
May 27, 2014 5.035 5.069 5.030 5.054 222,774 +0.05(+0.98%)
May 23, 2014 4.998 5.005 5.005 5.005 115,923 -0.01(-0.24%)
May 22, 2014 5.003 5.022 4.973 5.017 73,321 +0.03(+0.68%)
May 21, 2014 4.969 5.005 4.969 4.983 101,634 -0.03(-0.61%)
May 20, 2014 5.025 5.025 4.969 5.013 102,805 -0.04(-0.77%)
May 19, 2014 5.033 5.071 5.033 5.052 51,988 +0.04(+0.78%)
May 16, 2014 4.989 5.023 4.979 5.013 38,497 +0.05(+0.95%)
May 15, 2014 4.979 4.979 4.929 4.966 74,297 -0.02(-0.44%)
May 14, 2014 4.949 4.988 4.949 4.988 42,312 +0.03(+0.65%)
May 13, 2014 4.984 5.006 4.951 4.956 110,405 -0.04(-0.74%)
May 12, 2014 4.971 4.996 4.949 4.993 78,934 +0.02(+0.47%)
May 09, 2014 5.010 5.020 4.959 4.969 118,319 -0.08(-1.57%)
May 08, 2014 5.008 5.055 5.005 5.049 103,515 +0.02(+0.37%)
May 07, 2014 4.993 5.030 4.974 5.030 181,509 +0.07(+1.33%)
May 06, 2014 5.006 5.006 4.939 4.964 102,302 -0.04(-0.74%)
May 05, 2014 5.022 5.022 4.974 5.001 117,467 +0.01(+0.20%)
May 02, 2014 4.967 5.030 4.967 4.991 150,931 +0.05(+0.99%)
May 01, 2014 4.920 4.947 4.912 4.942 189,434 +0.02(+0.41%)
Apr 30, 2014 4.905 4.957 4.905 4.922 60,238 +0.02(+0.45%)
Apr 29, 2014 4.935 4.954 4.900 4.900 50,261 -0.00(-0.03%)
Apr 28, 2014 4.903 4.908 4.861 4.902 44,636 +0.01(+0.10%)
Apr 25, 2014 4.885 4.915 4.868 4.896 89,852 +0.03(+0.52%)
Apr 24, 2014 4.809 4.895 4.768 4.871 121,276 +0.06(+1.34%)
Apr 23, 2014 4.814 4.821 4.785 4.807 94,152 -0.02(-0.46%)
Apr 22, 2014 4.861 4.861 4.814 4.829 69,530 -0.03(-0.66%)
Apr 21, 2014 4.878 4.900 4.851 4.861 103,124 -0.05(-1.07%)
Apr 17, 2014 4.951 4.913 4.913 4.913 61,510 -0.02(-0.41%)
Apr 16, 2014 4.864 4.935 4.854 4.934 71,239 +0.05(+1.11%)
Apr 15, 2014 4.834 4.886 4.819 4.880 111,292 +0.01(+0.11%)
Apr 14, 2014 4.930 4.930 4.839 4.874 185,371 -0.09(-1.74%)
Apr 11, 2014 4.920 4.967 4.903 4.961 131,975 -0.04(-0.74%)
Apr 10, 2014 5.001 5.015 4.964 4.998 149,789 -0.01(-0.27%)
Apr 09, 2014 4.966 5.026 4.947 5.011 209,449 +0.06(+1.23%)
Apr 08, 2014 4.910 4.961 4.907 4.951 123,038 +0.07(+1.42%)
Apr 07, 2014 4.944 4.944 4.819 4.881 174,175 -0.04(-0.86%)
Apr 04, 2014 4.957 4.966 4.881 4.924 247,579 +0.02(+0.31%)
Apr 03, 2014 4.902 4.918 4.881 4.908 253,376 -0.01(-0.17%)
Apr 02, 2014 4.851 4.918 4.795 4.917 153,125 +0.05(+1.01%)
Apr 01, 2014 4.939 4.940 4.836 4.868 114,048 -0.06(-1.20%)
Mar 31, 2014 4.912 4.937 4.903 4.927 199,081 +0.03(+0.55%)
Mar 28, 2014 4.903 4.915 4.846 4.900 195,260 -0.00(-0.03%)
Mar 27, 2014 4.785 4.907 4.775 4.902 58,151 +0.09(+1.90%)
Mar 26, 2014 4.716 4.810 4.704 4.810 148,482 +0.10(+2.04%)
Mar 25, 2014 4.756 4.756 4.707 4.714 91,774 -0.07(-1.48%)
Mar 24, 2014 4.760 4.795 4.710 4.785 315,898 -0.04(-0.91%)
Mar 21, 2014 4.773 4.839 4.766 4.829 226,796 +0.06(+1.20%)
Mar 20, 2014 4.847 4.854 4.770 4.771 168,639 -0.08(-1.57%)
Mar 19, 2014 4.839 4.943 4.839 4.847 85,470 -0.02(-0.42%)
Mar 18, 2014 4.915 4.939 4.849 4.868 53,295 -0.05(-1.00%)
Mar 17, 2014 4.917 4.954 4.885 4.917 123,967 +0.05(+0.94%)
Mar 14, 2014 4.846 4.924 4.837 4.871 167,687 +0.00(+0.07%)
Mar 13, 2014 4.839 4.886 4.832 4.868 97,133 +0.03(+0.59%)
Mar 12, 2014 4.846 4.869 4.795 4.839 270,409 -0.19(-3.80%)
Mar 11, 2014 4.773 5.030 4.773 5.030 242,599 +0.23(+4.72%)
Mar 10, 2014 4.863 4.863 4.793 4.803 142,095 -0.04(-0.91%)
Mar 07, 2014 4.842 4.863 4.824 4.847 83,133 -0.01(-0.14%)
Mar 06, 2014 4.807 4.869 4.807 4.854 61,747 +0.01(+0.24%)
Mar 05, 2014 4.781 4.842 4.781 4.842 73,871 +0.06(+1.20%)
Mar 04, 2014 4.819 4.819 4.771 4.785 124,783 -0.03(-0.70%)
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.