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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Mar 01, 2016 5.677 5.935 5.677 5.854 269,541 +0.27(+4.81%)
Feb 29, 2016 5.802 5.877 5.551 5.585 259,458 -0.21(-3.68%)
Feb 26, 2016 5.909 5.909 5.704 5.798 264,035 -0.03(-0.48%)
Feb 25, 2016 5.762 5.832 5.717 5.826 210,641 +0.29(+5.23%)
Feb 24, 2016 5.483 5.559 5.416 5.537 191,785 +0.02(+0.33%)
Feb 23, 2016 5.553 5.602 5.493 5.518 293,678 -0.06(-1.10%)
Feb 22, 2016 5.569 5.594 5.493 5.580 202,961 +0.10(+1.83%)
Feb 19, 2016 5.393 5.493 5.341 5.479 219,948 +0.02(+0.41%)
Feb 18, 2016 5.561 5.594 5.455 5.457 133,042 -0.08(-1.44%)
Feb 17, 2016 5.397 5.594 5.376 5.537 272,885 +0.20(+3.73%)
Feb 16, 2016 5.280 5.378 5.213 5.338 363,529 +0.17(+3.21%)
Feb 12, 2016 5.393 5.172 5.172 5.172 198,068 -0.04(-0.71%)
Feb 11, 2016 4.999 5.209 4.936 5.209 245,648 +0.13(+2.54%)
Feb 10, 2016 5.387 5.414 5.065 5.079 300,971 -0.32(-5.92%)
Feb 09, 2016 5.539 5.539 5.370 5.399 258,952 -0.16(-2.80%)
Feb 08, 2016 5.411 5.559 5.317 5.555 211,465 +0.17(+3.12%)
Feb 05, 2016 5.467 5.467 5.387 5.387 375,686 -0.04(-0.68%)
Feb 04, 2016 5.399 5.459 5.342 5.424 215,709 +0.15(+2.76%)
Feb 03, 2016 5.256 5.348 5.186 5.278 162,065 +0.11(+2.06%)
Feb 02, 2016 5.256 5.256 5.131 5.172 163,860 -0.08(-1.45%)
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.