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 (%)
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%)
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.