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

Brookfield Renewable (NY: BEP )

27.62 +0.44 (+1.62%)
Streaming Delayed Price Updated: 9:44 AM 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 4.915 4.939 4.839 4.896 130,752 -0.01(-0.21%)
Feb 27, 2014 4.784 4.911 4.784 4.906 276,325 +0.13(+2.70%)
Feb 26, 2014 4.773 4.792 4.753 4.777 268,050 +0.02(+0.50%)
Feb 25, 2014 4.741 4.772 4.726 4.753 326,899 +0.02(+0.40%)
Feb 24, 2014 4.712 4.751 4.710 4.734 107,540 +0.04(+0.91%)
Feb 21, 2014 4.716 4.717 4.681 4.692 96,813 -0.02(-0.47%)
Feb 20, 2014 4.726 4.770 4.704 4.714 139,473 -0.03(-0.68%)
Feb 19, 2014 4.746 4.792 4.738 4.746 211,791 -0.09(-1.94%)
Feb 18, 2014 4.876 4.876 4.820 4.840 143,775 -0.02(-0.32%)
Feb 14, 2014 4.847 4.855 4.855 4.855 128,365 +0.01(+0.18%)
Feb 13, 2014 4.803 4.849 4.777 4.847 139,297 +0.05(+1.03%)
Feb 12, 2014 4.751 4.809 4.751 4.797 216,656 +0.03(+0.68%)
Feb 11, 2014 4.760 4.784 4.716 4.765 138,898 +0.01(+0.25%)
Feb 10, 2014 4.772 4.772 4.712 4.753 198,527 -0.01(-0.14%)
Feb 07, 2014 4.673 4.850 4.673 4.760 169,319 +0.10(+2.24%)
Feb 06, 2014 4.495 4.666 4.495 4.656 241,409 +0.18(+3.92%)
Feb 05, 2014 4.366 4.480 4.350 4.480 52,454 +0.11(+2.42%)
Feb 04, 2014 4.402 4.429 4.371 4.374 139,813 -0.02(-0.43%)
Feb 03, 2014 4.524 4.543 4.383 4.393 300,264 -0.10(-2.31%)
Jan 31, 2014 4.403 4.530 4.382 4.497 93,548 +0.07(+1.58%)
Jan 30, 2014 4.397 4.453 4.386 4.427 150,293 +0.05(+1.26%)
Jan 29, 2014 4.431 4.463 4.369 4.372 125,493 -0.07(-1.47%)
Jan 28, 2014 4.456 4.456 4.400 4.437 115,945 -0.01(-0.19%)
Jan 27, 2014 4.395 4.504 4.375 4.446 218,896 +0.08(+1.76%)
Jan 24, 2014 4.369 4.456 4.279 4.369 210,865 +0.06(+1.34%)
Jan 23, 2014 4.403 4.403 4.311 4.312 291,636 -0.06(-1.36%)
Jan 22, 2014 4.432 4.437 4.368 4.371 119,737 -0.06(-1.31%)
Jan 21, 2014 4.444 4.461 4.403 4.429 157,297 +0.07(+1.60%)
Jan 17, 2014 4.402 4.359 4.359 4.359 168,223 -0.03(-0.62%)
Jan 16, 2014 4.364 4.430 4.354 4.386 171,347 +0.04(+0.82%)
Jan 15, 2014 4.385 4.412 4.350 4.350 231,527 -0.03(-0.78%)
Jan 14, 2014 4.443 4.443 4.385 4.385 189,149 -0.06(-1.42%)
Jan 13, 2014 4.477 4.480 4.437 4.448 203,591 -0.01(-0.11%)
Jan 10, 2014 4.473 4.473 4.436 4.453 387,705 -0.02(-0.34%)
Jan 09, 2014 4.458 4.480 4.458 4.468 150,293 -0.01(-0.30%)
Jan 08, 2014 4.506 4.511 4.470 4.482 429,222 -0.02(-0.53%)
Jan 07, 2014 4.555 4.555 4.495 4.506 178,739 -0.04(-0.94%)
Jan 06, 2014 4.572 4.579 4.547 4.548 136,331 -0.01(-0.30%)
Jan 03, 2014 4.504 4.581 4.504 4.562 178,539 +0.06(+1.33%)
Jan 02, 2014 4.495 4.504 4.448 4.502 210,068 +0.04(+0.88%)
Dec 31, 2013 4.461 4.463 4.463 4.463 182,877 +0.05(+1.16%)
Dec 30, 2013 4.386 4.461 4.383 4.412 351,458 +0.03(+0.70%)
Dec 27, 2013 4.448 4.448 4.350 4.381 313,189 +0.01(+0.24%)
Dec 26, 2013 4.399 4.448 4.342 4.370 263,051 -0.03(-0.65%)
Dec 24, 2013 4.345 4.402 4.345 4.399 138,635 +0.05(+1.18%)
Dec 23, 2013 4.362 4.381 4.322 4.348 234,952 +0.02(+0.37%)
Dec 20, 2013 4.323 4.404 4.308 4.332 334,247 +0.02(+0.46%)
Dec 19, 2013 4.280 4.350 4.270 4.312 205,289 +0.03(+0.75%)
Dec 18, 2013 4.374 4.374 4.273 4.280 191,742 -0.06(-1.43%)
Dec 17, 2013 4.377 4.377 4.320 4.342 188,859 -0.01(-0.31%)
Dec 16, 2013 4.439 4.439 4.354 4.355 159,131 -0.08(-1.82%)
Dec 13, 2013 4.416 4.460 4.397 4.436 168,446 +0.07(+1.66%)
Dec 12, 2013 4.458 4.461 4.362 4.364 210,835 -0.06(-1.26%)
Dec 11, 2013 4.406 4.425 4.401 4.419 82,656 +0.03(+0.69%)
Dec 10, 2013 4.397 4.399 4.374 4.389 96,126 +0.02(+0.38%)
Dec 09, 2013 4.429 4.434 4.360 4.372 76,878 -0.04(-0.99%)
Dec 06, 2013 4.360 4.418 4.357 4.416 98,082 +0.04(+0.92%)
Dec 05, 2013 4.355 4.391 4.352 4.376 61,815 +0.01(+0.15%)
Dec 04, 2013 4.488 4.488 4.322 4.369 380,453 -0.11(-2.43%)
Dec 03, 2013 4.402 4.490 4.391 4.478 154,928 +0.06(+1.40%)
Dec 02, 2013 4.554 4.554 4.413 4.416 212,185 -0.14(-3.03%)
Nov 29, 2013 4.582 4.582 4.547 4.554 113,252 -0.00(-0.07%)
Nov 27, 2013 4.559 4.571 4.463 4.557 113,567 +0.01(+0.15%)
Nov 26, 2013 4.653 4.668 4.551 4.551 166,728 -0.09(-1.96%)
Nov 25, 2013 4.638 4.668 4.602 4.641 159,357 +0.06(+1.21%)
Nov 22, 2013 4.483 4.586 4.483 4.586 111,992 +0.11(+2.37%)
Nov 21, 2013 4.482 4.517 4.468 4.480 159,506 -0.03(-0.56%)
Nov 20, 2013 4.569 4.569 4.473 4.505 135,900 -0.03(-0.70%)
Nov 19, 2013 4.609 4.625 4.534 4.537 143,069 -0.07(-1.53%)
Nov 18, 2013 4.658 4.658 4.599 4.608 136,566 -0.00(-0.04%)
Nov 15, 2013 4.668 4.668 4.603 4.609 189,204 -0.02(-0.51%)
Nov 14, 2013 4.663 4.663 4.579 4.633 106,410 +0.06(+1.36%)
Nov 12, 2013 4.618 4.628 4.542 4.571 164,725 -0.05(-1.02%)
Nov 11, 2013 4.614 4.626 4.592 4.618 431,599 +0.00(+0.07%)
Nov 08, 2013 4.636 4.640 4.598 4.614 219,889 -0.02(-0.36%)
Nov 07, 2013 4.658 4.662 4.628 4.631 228,467 +0.01(+0.14%)
Nov 06, 2013 4.613 4.667 4.613 4.625 221,060 +0.02(+0.52%)
Nov 05, 2013 4.645 4.645 4.500 4.601 313,103 +0.01(+0.18%)
Nov 04, 2013 4.552 4.594 4.508 4.593 213,154 +0.09(+2.02%)
Nov 01, 2013 4.581 4.712 4.478 4.502 417,273 -0.12(-2.55%)
Oct 31, 2013 4.626 4.633 4.544 4.619 67,789 +0.03(+0.73%)
Oct 30, 2013 4.614 4.616 4.561 4.586 82,549 +0.02(+0.44%)
Oct 29, 2013 4.517 4.594 4.517 4.566 153,704 +0.05(+1.12%)
Oct 28, 2013 4.549 4.558 4.495 4.515 175,906 -0.02(-0.52%)
Oct 25, 2013 4.507 4.542 4.456 4.539 625,142 +0.06(+1.35%)
Oct 24, 2013 4.503 4.532 4.470 4.478 674,154 -0.05(-1.00%)
Oct 23, 2013 4.539 4.549 4.508 4.524 123,750 -0.02(-0.37%)
Oct 22, 2013 4.582 4.621 4.540 4.540 106,636 -0.06(-1.21%)
Oct 21, 2013 4.606 4.658 4.588 4.596 216,417 +0.02(+0.33%)
Oct 18, 2013 4.500 4.586 4.488 4.581 474,892 +0.11(+2.41%)
Oct 17, 2013 4.470 4.483 4.445 4.473 321,568 +0.03(+0.61%)
Oct 16, 2013 4.381 4.450 4.374 4.446 162,609 +0.05(+1.07%)
Oct 15, 2013 4.305 4.412 4.288 4.399 216,619 +0.05(+1.08%)
Oct 14, 2013 4.295 4.377 4.290 4.352 87,055 +0.06(+1.29%)
Oct 11, 2013 4.306 4.315 4.283 4.296 304,680 +0.00(+0.00%)
Oct 10, 2013 4.330 4.330 4.273 4.296 210,021 +0.02(+0.35%)
Oct 09, 2013 4.281 4.309 4.273 4.281 169,141 -0.04(-0.90%)
Oct 08, 2013 4.365 4.374 4.261 4.320 147,147 -0.08(-1.87%)
Oct 07, 2013 4.443 4.471 4.377 4.402 164,172 -0.05(-1.02%)
Oct 04, 2013 4.483 4.485 4.426 4.448 62,992 -0.09(-1.93%)
Oct 03, 2013 4.522 4.535 4.455 4.535 80,611 +0.01(+0.23%)
Oct 02, 2013 4.432 4.531 4.432 4.525 62,474 +0.10(+2.17%)
Oct 01, 2013 4.463 4.463 4.238 4.429 197,212 +0.07(+1.60%)
Sep 27, 2013 4.332 4.385 4.299 4.359 261,638 +0.02(+0.42%)
Sep 26, 2013 4.356 4.356 4.309 4.341 63,588 -0.03(-0.76%)
Sep 25, 2013 4.404 4.416 4.367 4.374 82,861 -0.01(-0.30%)
Sep 24, 2013 4.382 4.419 4.365 4.387 152,281 -0.00(-0.11%)
Sep 23, 2013 4.405 4.419 4.377 4.392 79,589 -0.04(-0.98%)
Sep 20, 2013 4.531 4.531 4.407 4.435 111,784 -0.05(-1.18%)
Sep 19, 2013 4.563 4.628 4.458 4.488 91,283 -0.04(-0.99%)
Sep 18, 2013 4.392 4.538 4.390 4.533 147,793 +0.13(+2.94%)
Sep 17, 2013 4.384 4.408 4.374 4.404 149,811 +0.04(+0.87%)
Sep 16, 2013 4.390 4.415 4.359 4.365 136,153 +0.03(+0.69%)
Sep 13, 2013 4.329 4.375 4.327 4.336 110,959 +0.01(+0.15%)
Sep 12, 2013 4.312 4.364 4.302 4.329 98,639 +0.02(+0.42%)
Sep 11, 2013 4.354 4.354 4.302 4.311 68,667 -0.05(-1.07%)
Sep 10, 2013 4.332 4.357 4.316 4.357 99,115 +0.05(+1.12%)
Sep 09, 2013 4.316 4.329 4.292 4.309 72,637 +0.00(+0.04%)
Sep 06, 2013 4.379 4.379 4.307 4.307 51,081 -0.04(-0.95%)
Sep 05, 2013 4.399 4.413 4.323 4.349 62,522 -0.01(-0.34%)
Sep 04, 2013 4.243 4.425 4.231 4.364 134,647 +0.13(+3.09%)
Sep 03, 2013 4.291 4.291 4.193 4.233 92,934 -0.06(-1.38%)
Aug 30, 2013 4.266 4.405 4.259 4.292 146,094 +0.06(+1.49%)
Aug 29, 2013 4.263 4.263 4.216 4.229 107,856 -0.00(-0.12%)
Aug 28, 2013 4.289 4.316 4.232 4.234 132,641 -0.05(-1.24%)
Aug 27, 2013 4.400 4.437 4.284 4.287 566,864 -0.16(-3.62%)
Aug 26, 2013 4.357 4.485 4.351 4.448 130,159 +0.13(+3.00%)
Aug 23, 2013 4.274 4.336 4.238 4.319 167,391 +0.04(+0.93%)
Aug 22, 2013 4.233 4.316 4.198 4.279 276,025 +0.07(+1.60%)
Aug 21, 2013 4.193 4.292 4.193 4.212 98,410 -0.00(-0.02%)
Aug 20, 2013 4.158 4.256 4.098 4.213 235,190 +0.05(+1.32%)
Aug 19, 2013 4.332 4.332 4.151 4.158 197,772 -0.16(-3.65%)
Aug 16, 2013 4.422 4.422 4.316 4.316 170,150 -0.05(-1.07%)
Aug 15, 2013 4.357 4.409 4.316 4.362 190,977 +0.01(+0.34%)
Aug 14, 2013 4.382 4.397 4.317 4.347 189,350 -0.05(-1.06%)
Aug 13, 2013 4.510 4.510 4.332 4.394 148,763 -0.01(-0.30%)
Aug 12, 2013 4.531 4.531 4.407 4.407 170,602 -0.06(-1.30%)
Aug 09, 2013 4.429 4.467 4.409 4.465 190,380 +0.04(+0.93%)
Aug 08, 2013 4.482 4.503 4.394 4.424 117,194 -0.04(-0.96%)
Aug 07, 2013 4.490 4.490 4.436 4.467 107,109 -0.02(-0.55%)
Aug 06, 2013 4.483 4.522 4.470 4.492 98,681 -0.05(-1.17%)
Aug 05, 2013 4.432 4.545 4.432 4.545 118,267 +0.10(+2.16%)
Aug 02, 2013 4.482 4.494 4.439 4.448 138,545 -0.04(-1.00%)
Aug 01, 2013 4.543 4.556 4.472 4.493 244,661 -0.04(-0.95%)
Jul 31, 2013 4.571 4.571 4.489 4.536 62,154 -0.06(-1.34%)
Jul 30, 2013 4.545 4.619 4.537 4.598 75,469 +0.04(+0.80%)
Jul 29, 2013 4.487 4.575 4.485 4.561 76,926 +0.03(+0.77%)
Jul 26, 2013 4.502 4.526 4.448 4.526 231,009 +0.02(+0.55%)
Jul 25, 2013 4.568 4.571 4.497 4.502 128,538 -0.01(-0.33%)
Jul 24, 2013 4.626 4.626 4.517 4.517 80,788 -0.07(-1.52%)
Jul 23, 2013 4.447 4.619 4.447 4.586 131,304 +0.14(+3.22%)
Jul 22, 2013 4.465 4.463 4.425 4.443 382,044 -0.02(-0.41%)
Jul 19, 2013 4.533 4.560 4.440 4.462 345,541 -0.10(-2.18%)
Jul 18, 2013 4.550 4.608 4.550 4.561 94,548 -0.08(-1.72%)
Jul 17, 2013 4.668 4.674 4.568 4.641 70,980 -0.04(-0.85%)
Jul 16, 2013 4.664 4.704 4.661 4.681 135,093 +0.02(+0.36%)
Jul 15, 2013 4.508 4.707 4.508 4.664 138,130 +0.10(+2.29%)
Jul 12, 2013 4.545 4.560 4.536 4.560 50,919 +0.02(+0.40%)
Jul 11, 2013 4.556 4.580 4.500 4.541 146,058 -0.00(-0.11%)
Jul 10, 2013 4.545 4.581 4.497 4.546 83,740 +0.00(+0.04%)
Jul 09, 2013 4.536 4.565 4.525 4.545 169,830 +0.00(+0.00%)
Jul 08, 2013 4.536 4.583 4.523 4.545 188,976 -0.03(-0.58%)
Jul 05, 2013 4.588 4.591 4.523 4.571 94,940 -0.02(-0.49%)
Jul 03, 2013 4.681 4.681 4.589 4.594 71,860 -0.02(-0.45%)
Jul 02, 2013 4.885 4.885 4.598 4.614 484,021 -0.19(-3.91%)
Jul 01, 2013 4.681 4.832 4.664 4.802 183,392 +0.17(+3.68%)
Jun 28, 2013 4.581 4.648 4.545 4.631 248,233 -0.02(-0.35%)
Jun 26, 2013 4.565 4.722 4.565 4.648 297,731 +0.06(+1.41%)
Jun 25, 2013 4.407 4.591 4.407 4.583 353,301 +0.03(+0.66%)
Jun 24, 2013 4.648 4.648 4.482 4.553 320,907 +0.00(+0.04%)
Jun 21, 2013 4.814 4.980 4.525 4.551 1,777,797 +0.14(+3.08%)
Jun 20, 2013 4.515 4.598 4.415 4.415 2,117,989 -0.17(-3.80%)
Jun 19, 2013 4.649 4.696 4.590 4.590 843,973 -0.10(-2.09%)
Jun 18, 2013 4.822 4.834 4.649 4.688 849,889 -0.15(-3.06%)
Jun 17, 2013 4.759 4.870 4.759 4.835 115,260 +0.09(+2.00%)
Jun 14, 2013 4.754 4.797 4.721 4.741 82,439 -0.01(-0.31%)
Jun 13, 2013 4.804 4.804 4.756 4.756 68,902 -0.05(-0.97%)
Jun 12, 2013 4.877 4.878 4.800 4.802 104,085 -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.