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 (%)
Aug 30, 2013 4.190 4.327 4.183 4.216 148,743 +0.06(+1.49%)
Aug 29, 2013 4.187 4.187 4.141 4.154 109,812 -0.00(-0.12%)
Aug 28, 2013 4.213 4.239 4.157 4.159 135,046 -0.05(-1.24%)
Aug 27, 2013 4.322 4.358 4.208 4.211 577,142 -0.16(-3.62%)
Aug 26, 2013 4.280 4.405 4.273 4.369 132,519 +0.13(+3.00%)
Aug 23, 2013 4.198 4.258 4.162 4.242 170,426 +0.04(+0.93%)
Aug 22, 2013 4.157 4.239 4.123 4.203 281,029 +0.07(+1.60%)
Aug 21, 2013 4.118 4.215 4.118 4.137 100,194 -0.00(-0.02%)
Aug 20, 2013 4.084 4.180 4.025 4.138 239,455 +0.05(+1.32%)
Aug 19, 2013 4.255 4.255 4.077 4.084 201,358 -0.15(-3.65%)
Aug 16, 2013 4.343 4.343 4.239 4.239 173,235 -0.05(-1.07%)
Aug 15, 2013 4.280 4.330 4.239 4.285 194,439 +0.01(+0.34%)
Aug 14, 2013 4.304 4.319 4.240 4.270 192,783 -0.05(-1.06%)
Aug 13, 2013 4.430 4.430 4.255 4.315 151,460 -0.01(-0.30%)
Aug 12, 2013 4.451 4.451 4.329 4.329 173,695 -0.06(-1.30%)
Aug 09, 2013 4.350 4.387 4.330 4.386 193,832 +0.04(+0.93%)
Aug 08, 2013 4.402 4.423 4.315 4.345 119,319 -0.04(-0.96%)
Aug 07, 2013 4.410 4.410 4.357 4.387 109,051 -0.02(-0.55%)
Aug 06, 2013 4.404 4.441 4.390 4.412 100,470 -0.05(-1.17%)
Aug 05, 2013 4.353 4.464 4.353 4.464 120,411 +0.09(+2.16%)
Aug 02, 2013 4.402 4.414 4.359 4.369 141,057 -0.04(-1.00%)
Aug 01, 2013 4.462 4.475 4.392 4.413 249,097 -0.04(-0.95%)
Jul 31, 2013 4.490 4.490 4.409 4.456 63,281 -0.06(-1.34%)
Jul 30, 2013 4.464 4.537 4.456 4.516 76,837 +0.04(+0.80%)
Jul 29, 2013 4.407 4.493 4.405 4.480 78,321 +0.03(+0.77%)
Jul 26, 2013 4.421 4.446 4.369 4.446 235,198 +0.02(+0.55%)
Jul 25, 2013 4.487 4.490 4.417 4.421 130,869 -0.01(-0.33%)
Jul 24, 2013 4.544 4.544 4.436 4.436 82,253 -0.07(-1.52%)
Jul 23, 2013 4.368 4.537 4.368 4.505 133,684 +0.14(+3.22%)
Jul 22, 2013 4.386 4.384 4.346 4.364 388,971 -0.02(-0.41%)
Jul 19, 2013 4.452 4.479 4.361 4.382 351,806 -0.10(-2.18%)
Jul 18, 2013 4.469 4.526 4.469 4.480 96,262 -0.08(-1.72%)
Jul 17, 2013 4.584 4.591 4.487 4.558 72,267 -0.04(-0.85%)
Jul 16, 2013 4.581 4.620 4.578 4.598 137,543 +0.02(+0.36%)
Jul 15, 2013 4.428 4.623 4.428 4.581 140,634 +0.10(+2.29%)
Jul 12, 2013 4.464 4.479 4.456 4.479 51,842 +0.02(+0.40%)
Jul 11, 2013 4.475 4.498 4.420 4.461 148,706 -0.00(-0.11%)
Jul 10, 2013 4.464 4.500 4.417 4.465 85,259 +0.00(+0.04%)
Jul 09, 2013 4.456 4.483 4.444 4.464 172,910 +0.00(+0.00%)
Jul 08, 2013 4.456 4.501 4.443 4.464 192,403 -0.03(-0.58%)
Jul 05, 2013 4.506 4.509 4.443 4.490 96,661 -0.02(-0.49%)
Jul 03, 2013 4.598 4.598 4.507 4.512 73,163 -0.02(-0.45%)
Jul 02, 2013 4.798 4.798 4.516 4.532 492,797 -0.18(-3.91%)
Jul 01, 2013 4.598 4.746 4.581 4.717 186,717 +0.17(+3.68%)
Jun 28, 2013 4.500 4.565 4.464 4.549 252,734 -0.02(-0.35%)
Jun 26, 2013 4.483 4.638 4.483 4.565 303,129 +0.06(+1.41%)
Jun 25, 2013 4.329 4.509 4.329 4.501 359,707 +0.03(+0.66%)
Jun 24, 2013 4.565 4.565 4.402 4.472 326,726 +0.00(+0.04%)
Jun 21, 2013 4.728 4.891 4.444 4.470 1,810,030 +0.13(+3.08%)
Jun 20, 2013 4.434 4.516 4.337 4.337 2,156,390 -0.17(-3.80%)
Jun 19, 2013 4.567 4.612 4.508 4.508 859,275 -0.10(-2.09%)
Jun 18, 2013 4.736 4.748 4.567 4.604 865,299 -0.15(-3.06%)
Jun 17, 2013 4.674 4.783 4.674 4.749 117,350 +0.09(+2.00%)
Jun 14, 2013 4.669 4.712 4.637 4.656 83,934 -0.01(-0.31%)
Jun 13, 2013 4.718 4.718 4.671 4.671 70,151 -0.05(-0.97%)
Jun 12, 2013 4.790 4.792 4.715 4.717 105,972 -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.