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

Brookfield Renewable (NY: BEP )

27.90 -0.03 (-0.10%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 6, 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 (%)
Nov 29, 2013 4.499 4.499 4.465 4.471 115,346 -0.00(-0.07%)
Nov 27, 2013 4.476 4.488 4.382 4.475 115,667 +0.01(+0.15%)
Nov 26, 2013 4.569 4.584 4.468 4.468 169,811 -0.09(-1.96%)
Nov 25, 2013 4.554 4.584 4.518 4.557 162,303 +0.05(+1.21%)
Nov 22, 2013 4.402 4.503 4.402 4.503 114,063 +0.10(+2.37%)
Nov 21, 2013 4.400 4.435 4.387 4.399 162,455 -0.02(-0.56%)
Nov 20, 2013 4.486 4.486 4.391 4.423 138,413 -0.03(-0.70%)
Nov 19, 2013 4.526 4.541 4.452 4.455 145,714 -0.07(-1.53%)
Nov 18, 2013 4.574 4.574 4.516 4.524 139,091 -0.00(-0.04%)
Nov 15, 2013 4.584 4.584 4.519 4.526 192,702 -0.02(-0.51%)
Nov 14, 2013 4.579 4.579 4.496 4.549 108,378 +0.06(+1.36%)
Nov 12, 2013 4.534 4.544 4.460 4.488 167,770 -0.05(-1.02%)
Nov 11, 2013 4.531 4.542 4.509 4.534 439,578 +0.00(+0.07%)
Nov 08, 2013 4.552 4.555 4.514 4.531 223,954 -0.02(-0.36%)
Nov 07, 2013 4.574 4.577 4.544 4.547 232,690 +0.01(+0.14%)
Nov 06, 2013 4.529 4.582 4.529 4.541 225,147 +0.02(+0.52%)
Nov 05, 2013 4.560 4.560 4.418 4.517 318,892 +0.01(+0.18%)
Nov 04, 2013 4.470 4.511 4.427 4.509 217,095 +0.09(+2.02%)
Nov 01, 2013 4.498 4.626 4.397 4.420 424,987 -0.12(-2.55%)
Oct 31, 2013 4.542 4.548 4.461 4.536 69,043 +0.03(+0.73%)
Oct 30, 2013 4.531 4.532 4.478 4.503 84,076 +0.02(+0.44%)
Oct 29, 2013 4.435 4.511 4.435 4.483 156,546 +0.05(+1.12%)
Oct 28, 2013 4.466 4.475 4.413 4.433 179,158 -0.02(-0.52%)
Oct 25, 2013 4.425 4.460 4.375 4.456 636,700 +0.06(+1.35%)
Oct 24, 2013 4.422 4.450 4.389 4.397 686,618 -0.04(-1.00%)
Oct 23, 2013 4.456 4.466 4.427 4.441 126,038 -0.02(-0.37%)
Oct 22, 2013 4.499 4.537 4.458 4.458 108,608 -0.05(-1.21%)
Oct 21, 2013 4.522 4.574 4.504 4.513 220,418 +0.01(+0.33%)
Oct 18, 2013 4.418 4.502 4.407 4.498 483,672 +0.11(+2.41%)
Oct 17, 2013 4.389 4.402 4.364 4.392 327,513 +0.03(+0.61%)
Oct 16, 2013 4.301 4.369 4.294 4.365 165,615 +0.05(+1.07%)
Oct 15, 2013 4.227 4.332 4.210 4.319 220,624 +0.05(+1.08%)
Oct 14, 2013 4.217 4.298 4.212 4.273 88,665 +0.05(+1.29%)
Oct 11, 2013 4.228 4.237 4.205 4.218 310,313 +0.00(+0.00%)
Oct 10, 2013 4.252 4.252 4.195 4.218 213,904 +0.01(+0.35%)
Oct 09, 2013 4.204 4.231 4.195 4.204 172,269 -0.04(-0.90%)
Oct 08, 2013 4.286 4.294 4.184 4.242 149,868 -0.08(-1.87%)
Oct 07, 2013 4.362 4.390 4.298 4.322 167,207 -0.04(-1.02%)
Oct 04, 2013 4.402 4.403 4.346 4.367 64,157 -0.09(-1.93%)
Oct 03, 2013 4.440 4.453 4.374 4.453 82,102 +0.01(+0.23%)
Oct 02, 2013 4.351 4.449 4.351 4.443 63,629 +0.09(+2.17%)
Oct 01, 2013 4.382 4.382 4.161 4.348 200,858 +0.07(+1.60%)
Sep 27, 2013 4.254 4.306 4.221 4.280 266,475 +0.02(+0.42%)
Sep 26, 2013 4.276 4.276 4.231 4.262 64,764 -0.03(-0.76%)
Sep 25, 2013 4.324 4.336 4.288 4.294 84,393 -0.01(-0.30%)
Sep 24, 2013 4.303 4.338 4.286 4.307 155,097 -0.00(-0.11%)
Sep 23, 2013 4.325 4.338 4.298 4.312 81,061 -0.04(-0.98%)
Sep 20, 2013 4.449 4.449 4.327 4.355 113,851 -0.05(-1.18%)
Sep 19, 2013 4.480 4.544 4.378 4.407 92,971 -0.04(-0.99%)
Sep 18, 2013 4.312 4.456 4.311 4.451 150,525 +0.13(+2.94%)
Sep 17, 2013 4.304 4.328 4.294 4.324 152,581 +0.04(+0.87%)
Sep 16, 2013 4.311 4.335 4.280 4.286 138,671 +0.03(+0.69%)
Sep 13, 2013 4.250 4.296 4.249 4.257 113,010 +0.01(+0.15%)
Sep 12, 2013 4.234 4.285 4.224 4.250 100,463 +0.02(+0.42%)
Sep 11, 2013 4.275 4.275 4.224 4.232 69,936 -0.05(-1.07%)
Sep 10, 2013 4.254 4.278 4.237 4.278 100,947 +0.05(+1.12%)
Sep 09, 2013 4.237 4.250 4.215 4.231 73,980 +0.00(+0.04%)
Sep 06, 2013 4.299 4.299 4.229 4.229 52,026 -0.04(-0.95%)
Sep 05, 2013 4.319 4.333 4.244 4.270 63,678 -0.01(-0.34%)
Sep 04, 2013 4.166 4.345 4.154 4.285 137,137 +0.13(+3.09%)
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.