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

Brookfield Renewable (NY: BEP )

27.59 -0.34 (-1.22%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
May 31, 2016 6.367 6.393 6.246 6.263 118,847 -0.08(-1.23%)
May 27, 2016 6.404 6.341 6.341 6.341 149,809 -0.06(-0.95%)
May 26, 2016 6.283 6.452 6.283 6.402 178,199 +0.23(+3.79%)
May 25, 2016 6.162 6.212 6.160 6.168 108,748 -0.00(-0.07%)
May 24, 2016 6.116 6.205 6.116 6.172 111,576 +0.12(+1.90%)
May 23, 2016 6.097 6.122 5.981 6.057 46,921 -0.01(-0.21%)
May 20, 2016 6.045 6.124 6.045 6.070 165,905 +0.03(+0.42%)
May 19, 2016 6.135 6.145 6.036 6.045 169,439 -0.14(-2.20%)
May 18, 2016 6.296 6.296 6.170 6.181 210,103 -0.10(-1.57%)
May 17, 2016 6.271 6.292 6.250 6.279 132,572 +0.00(+0.07%)
May 16, 2016 6.262 6.328 6.262 6.275 111,986 +0.04(+0.60%)
May 13, 2016 6.250 6.275 6.202 6.237 119,767 -0.03(-0.47%)
May 12, 2016 6.338 6.373 6.267 6.267 123,454 -0.04(-0.66%)
May 11, 2016 6.262 6.344 6.239 6.308 250,987 +0.07(+1.18%)
May 10, 2016 6.170 6.271 6.170 6.235 88,139 +0.06(+1.05%)
May 09, 2016 6.200 6.200 6.116 6.170 130,098 -0.01(-0.17%)
May 06, 2016 6.235 6.235 6.160 6.181 109,842 -0.04(-0.64%)
May 05, 2016 6.158 6.248 6.153 6.220 198,000 +0.11(+1.82%)
May 04, 2016 6.076 6.227 6.076 6.109 132,137 -0.01(-0.17%)
May 03, 2016 6.038 6.147 5.992 6.120 175,309 +0.03(+0.52%)
May 02, 2016 6.082 6.103 6.030 6.089 104,216 +0.02(+0.28%)
Apr 29, 2016 6.191 6.191 6.055 6.072 179,622 -0.10(-1.63%)
Apr 28, 2016 6.114 6.246 6.099 6.172 180,821 +0.07(+1.13%)
Apr 27, 2016 6.049 6.126 6.034 6.103 167,657 +0.05(+0.80%)
Apr 26, 2016 6.130 6.166 6.020 6.055 219,464 -0.07(-1.20%)
Apr 25, 2016 6.200 6.200 6.091 6.128 182,086 -0.05(-0.81%)
Apr 22, 2016 6.174 6.209 6.162 6.179 60,036 +0.02(+0.31%)
Apr 21, 2016 6.197 6.223 6.068 6.160 165,131 -0.01(-0.14%)
Apr 20, 2016 6.128 6.220 6.122 6.168 283,699 +0.03(+0.44%)
Apr 19, 2016 6.187 6.239 6.107 6.141 419,362 +0.01(+0.14%)
Apr 18, 2016 6.070 6.139 6.024 6.133 117,469 +0.02(+0.31%)
Apr 15, 2016 6.126 6.135 6.076 6.114 170,509 -0.01(-0.21%)
Apr 14, 2016 6.107 6.147 6.091 6.126 94,568 +0.05(+0.86%)
Apr 13, 2016 6.082 6.149 6.074 6.074 172,176 -0.02(-0.31%)
Apr 12, 2016 6.218 6.277 6.093 6.093 174,459 -0.10(-1.66%)
Apr 11, 2016 6.179 6.267 6.179 6.195 121,391 +0.01(+0.24%)
Apr 08, 2016 6.139 6.206 6.135 6.181 101,331 +0.11(+1.76%)
Apr 07, 2016 6.089 6.124 6.057 6.074 124,829 -0.03(-0.51%)
Apr 06, 2016 6.133 6.160 6.078 6.105 108,146 -0.02(-0.31%)
Apr 05, 2016 6.147 6.181 6.103 6.124 128,092 -0.07(-1.18%)
Apr 04, 2016 6.294 6.325 6.166 6.197 101,765 -0.12(-1.92%)
Apr 01, 2016 6.246 6.340 6.209 6.319 119,604 +0.05(+0.77%)
Mar 31, 2016 6.279 6.323 6.225 6.271 175,772 +0.03(+0.44%)
Mar 30, 2016 6.156 6.281 6.124 6.244 226,189 +0.11(+1.81%)
Mar 29, 2016 5.992 6.189 5.990 6.133 130,819 +0.11(+1.84%)
Mar 28, 2016 5.929 6.028 5.929 6.022 248,914 +0.09(+1.45%)
Mar 24, 2016 5.900 5.936 5.936 5.936 85,015 -0.01(-0.25%)
Mar 23, 2016 6.120 6.120 5.950 5.950 117,531 -0.17(-2.84%)
Mar 22, 2016 6.040 6.124 6.011 6.124 93,192 +0.05(+0.76%)
Mar 21, 2016 6.028 6.112 6.001 6.078 112,669 +0.05(+0.83%)
Mar 18, 2016 6.162 6.162 6.015 6.028 127,948 -0.09(-1.47%)
Mar 17, 2016 6.089 6.170 6.089 6.118 157,532 +0.08(+1.35%)
Mar 16, 2016 5.961 6.088 5.890 6.036 166,516 +0.08(+1.26%)
Mar 15, 2016 6.030 6.032 5.936 5.961 161,377 -0.14(-2.30%)
Mar 14, 2016 6.093 6.145 6.052 6.101 192,575 +0.00(+0.03%)
Mar 11, 2016 6.214 6.216 6.089 6.099 250,385 +0.00(+0.03%)
Mar 10, 2016 6.139 6.156 6.047 6.097 221,394 -0.07(-1.19%)
Mar 09, 2016 6.114 6.258 6.114 6.170 169,496 +0.08(+1.27%)
Mar 08, 2016 6.093 6.114 6.022 6.093 184,460 -0.01(-0.20%)
Mar 07, 2016 6.030 6.118 6.005 6.105 206,306 +0.07(+1.17%)
Mar 04, 2016 5.856 6.043 5.856 6.034 183,925 +0.25(+4.27%)
Mar 03, 2016 5.766 5.915 5.766 5.787 279,544 -0.03(-0.50%)
Mar 02, 2016 5.728 5.827 5.707 5.816 186,394 +0.07(+1.20%)
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.