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

Brookfield Renewable (NY: BEP )

27.54 +1.01 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 6.485 6.511 6.361 6.379 116,689 -0.08(-1.23%)
May 27, 2016 6.523 6.458 6.458 6.458 147,089 -0.06(-0.95%)
May 26, 2016 6.399 6.571 6.399 6.520 174,964 +0.24(+3.79%)
May 25, 2016 6.276 6.327 6.274 6.282 106,774 -0.00(-0.07%)
May 24, 2016 6.229 6.320 6.229 6.286 109,550 +0.12(+1.90%)
May 23, 2016 6.210 6.235 6.091 6.169 46,069 -0.01(-0.21%)
May 20, 2016 6.156 6.237 6.156 6.182 162,893 +0.03(+0.42%)
May 19, 2016 6.248 6.259 6.148 6.156 166,363 -0.14(-2.20%)
May 18, 2016 6.412 6.412 6.284 6.295 206,289 -0.10(-1.57%)
May 17, 2016 6.387 6.408 6.365 6.395 130,165 +0.00(+0.07%)
May 16, 2016 6.378 6.445 6.378 6.391 109,953 +0.04(+0.60%)
May 13, 2016 6.365 6.391 6.316 6.353 117,593 -0.03(-0.47%)
May 12, 2016 6.455 6.491 6.382 6.382 121,213 -0.04(-0.66%)
May 11, 2016 6.378 6.461 6.355 6.425 246,431 +0.07(+1.18%)
May 10, 2016 6.284 6.387 6.284 6.350 86,539 +0.07(+1.05%)
May 09, 2016 6.314 6.314 6.229 6.284 127,736 -0.01(-0.17%)
May 06, 2016 6.350 6.350 6.274 6.295 107,848 -0.04(-0.64%)
May 05, 2016 6.271 6.363 6.267 6.335 194,406 +0.11(+1.82%)
May 04, 2016 6.188 6.342 6.188 6.222 129,738 -0.01(-0.17%)
May 03, 2016 6.150 6.261 6.103 6.233 172,126 +0.03(+0.52%)
May 02, 2016 6.195 6.216 6.141 6.201 102,324 +0.02(+0.28%)
Apr 29, 2016 6.306 6.306 6.167 6.184 176,361 -0.10(-1.63%)
Apr 28, 2016 6.227 6.361 6.212 6.286 177,538 +0.07(+1.13%)
Apr 27, 2016 6.161 6.240 6.146 6.216 164,614 +0.05(+0.80%)
Apr 26, 2016 6.244 6.280 6.131 6.167 215,481 -0.07(-1.20%)
Apr 25, 2016 6.314 6.314 6.203 6.242 178,781 -0.05(-0.81%)
Apr 22, 2016 6.289 6.323 6.276 6.293 58,946 +0.02(+0.31%)
Apr 21, 2016 6.312 6.338 6.180 6.274 162,133 -0.01(-0.14%)
Apr 20, 2016 6.242 6.335 6.235 6.282 278,549 +0.03(+0.44%)
Apr 19, 2016 6.301 6.355 6.220 6.254 411,749 +0.01(+0.14%)
Apr 18, 2016 6.182 6.252 6.135 6.246 115,337 +0.02(+0.31%)
Apr 15, 2016 6.240 6.248 6.188 6.227 167,414 -0.01(-0.20%)
Apr 14, 2016 6.220 6.260 6.203 6.240 92,851 +0.05(+0.86%)
Apr 13, 2016 6.195 6.263 6.186 6.186 169,050 -0.02(-0.31%)
Apr 12, 2016 6.333 6.393 6.205 6.205 171,292 -0.10(-1.66%)
Apr 11, 2016 6.293 6.382 6.293 6.310 119,187 +0.01(+0.24%)
Apr 08, 2016 6.252 6.321 6.248 6.295 99,491 +0.11(+1.76%)
Apr 07, 2016 6.201 6.237 6.169 6.186 122,563 -0.03(-0.51%)
Apr 06, 2016 6.246 6.274 6.190 6.218 106,183 -0.02(-0.31%)
Apr 05, 2016 6.261 6.295 6.216 6.238 125,766 -0.07(-1.18%)
Apr 04, 2016 6.410 6.442 6.280 6.312 99,918 -0.12(-1.92%)
Apr 01, 2016 6.361 6.457 6.324 6.436 117,433 +0.05(+0.77%)
Mar 31, 2016 6.395 6.440 6.340 6.387 172,581 +0.03(+0.44%)
Mar 30, 2016 6.269 6.397 6.237 6.359 222,083 +0.11(+1.81%)
Mar 29, 2016 6.103 6.303 6.101 6.246 128,444 +0.11(+1.84%)
Mar 28, 2016 6.039 6.139 6.039 6.133 244,396 +0.09(+1.45%)
Mar 24, 2016 6.009 6.045 6.045 6.045 83,472 -0.01(-0.25%)
Mar 23, 2016 6.233 6.233 6.060 6.060 115,398 -0.18(-2.84%)
Mar 22, 2016 6.152 6.237 6.122 6.237 91,500 +0.05(+0.76%)
Mar 21, 2016 6.139 6.225 6.112 6.190 110,624 +0.05(+0.83%)
Mar 18, 2016 6.276 6.276 6.126 6.139 125,626 -0.09(-1.47%)
Mar 17, 2016 6.201 6.284 6.201 6.231 154,672 +0.08(+1.35%)
Mar 16, 2016 6.071 6.200 5.999 6.148 163,493 +0.08(+1.26%)
Mar 15, 2016 6.141 6.144 6.045 6.071 158,447 -0.14(-2.30%)
Mar 14, 2016 6.205 6.259 6.164 6.214 189,079 +0.00(+0.03%)
Mar 11, 2016 6.329 6.331 6.201 6.212 245,840 +0.00(+0.03%)
Mar 10, 2016 6.252 6.269 6.158 6.210 217,375 -0.07(-1.19%)
Mar 09, 2016 6.227 6.374 6.227 6.284 166,419 +0.08(+1.27%)
Mar 08, 2016 6.205 6.227 6.133 6.205 181,111 -0.01(-0.20%)
Mar 07, 2016 6.141 6.231 6.116 6.218 202,561 +0.07(+1.17%)
Mar 04, 2016 5.964 6.154 5.964 6.146 180,586 +0.25(+4.27%)
Mar 03, 2016 5.873 6.024 5.873 5.894 274,469 -0.03(-0.50%)
Mar 02, 2016 5.834 5.935 5.813 5.924 183,011 +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.