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 (%)
Nov 28, 2014 5.674 5.674 5.498 5.511 426,467 -0.19(-3.36%)
Nov 26, 2014 5.803 5.702 5.702 5.702 179,960 -0.09(-1.51%)
Nov 25, 2014 5.744 5.790 5.674 5.790 433,772 +0.08(+1.34%)
Nov 24, 2014 5.733 5.751 5.680 5.714 274,166 +0.01(+0.25%)
Nov 21, 2014 5.784 5.784 5.666 5.699 256,359 -0.01(-0.09%)
Nov 20, 2014 5.657 5.705 5.597 5.705 649,508 +0.09(+1.67%)
Nov 19, 2014 5.583 5.657 5.583 5.611 243,253 +0.02(+0.44%)
Nov 18, 2014 5.459 5.588 5.452 5.586 221,265 +0.13(+2.46%)
Nov 17, 2014 5.447 5.459 5.416 5.452 380,314 +0.01(+0.13%)
Nov 14, 2014 5.418 5.484 5.397 5.445 189,169 +0.06(+1.18%)
Nov 13, 2014 5.459 5.473 5.381 5.381 270,371 -0.07(-1.26%)
Nov 12, 2014 5.445 5.471 5.394 5.450 254,968 +0.02(+0.39%)
Nov 11, 2014 5.394 5.429 5.339 5.429 201,416 +0.06(+1.19%)
Nov 10, 2014 5.410 5.410 5.286 5.365 352,466 -0.00(-0.07%)
Nov 07, 2014 5.341 5.392 5.330 5.369 204,838 +0.05(+1.03%)
Nov 06, 2014 5.325 5.325 5.204 5.314 267,271 +0.01(+0.20%)
Nov 05, 2014 5.279 5.380 5.270 5.303 376,631 -0.01(-0.23%)
Nov 04, 2014 5.424 5.424 5.202 5.316 1,052,551 -0.27(-4.78%)
Nov 03, 2014 5.595 5.608 5.569 5.583 206,496 -0.01(-0.16%)
Oct 31, 2014 5.560 5.593 5.506 5.592 142,366 +0.05(+0.93%)
Oct 30, 2014 5.570 5.570 5.494 5.540 167,770 -0.00(-0.06%)
Oct 29, 2014 5.668 5.681 5.539 5.544 123,196 -0.11(-1.94%)
Oct 28, 2014 5.466 5.654 5.466 5.654 320,240 +0.18(+3.29%)
Oct 27, 2014 5.542 5.542 5.471 5.473 242,274 -0.07(-1.24%)
Oct 24, 2014 5.540 5.556 5.468 5.542 103,697 +0.04(+0.64%)
Oct 23, 2014 5.611 5.633 5.503 5.507 126,494 -0.07(-1.21%)
Oct 22, 2014 5.475 5.613 5.436 5.574 240,526 +0.12(+2.17%)
Oct 21, 2014 5.367 5.507 5.367 5.456 123,473 +0.09(+1.65%)
Oct 20, 2014 5.326 5.367 5.268 5.367 192,682 +0.02(+0.36%)
Oct 17, 2014 5.266 5.381 5.254 5.348 236,397 +0.16(+3.07%)
Oct 16, 2014 5.060 5.224 4.960 5.189 327,441 +0.02(+0.31%)
Oct 15, 2014 5.261 5.284 5.123 5.173 612,966 -0.15(-2.79%)
Oct 14, 2014 5.289 5.321 5.217 5.321 443,895 +0.00(+0.07%)
Oct 13, 2014 5.314 5.353 5.268 5.318 66,075 +0.03(+0.50%)
Oct 10, 2014 5.401 5.411 5.280 5.291 166,051 -0.12(-2.19%)
Oct 09, 2014 5.503 5.523 5.410 5.410 169,886 -0.09(-1.64%)
Oct 08, 2014 5.454 5.516 5.381 5.500 525,537 +0.07(+1.30%)
Oct 07, 2014 5.385 5.501 5.372 5.429 310,974 +0.02(+0.33%)
Oct 06, 2014 5.371 5.413 5.332 5.411 211,576 +0.09(+1.63%)
Oct 03, 2014 5.353 5.390 5.309 5.325 276,667 -0.06(-1.18%)
Oct 02, 2014 5.295 5.388 5.295 5.388 197,558 +0.06(+1.16%)
Oct 01, 2014 5.387 5.388 5.322 5.326 236,895 -0.06(-1.12%)
Sep 30, 2014 5.417 5.456 5.387 5.387 305,555 -0.01(-0.26%)
Sep 29, 2014 5.387 5.402 5.346 5.401 85,975 +0.01(+0.13%)
Sep 26, 2014 5.289 5.402 5.280 5.394 125,719 +0.10(+1.87%)
Sep 25, 2014 5.332 5.349 5.219 5.295 355,707 -0.06(-1.06%)
Sep 24, 2014 5.385 5.394 5.328 5.351 187,965 -0.05(-0.88%)
Sep 23, 2014 5.429 5.464 5.399 5.399 126,007 -0.06(-1.10%)
Sep 22, 2014 5.593 5.593 5.376 5.459 232,188 -0.15(-2.65%)
Sep 19, 2014 5.418 5.639 5.418 5.608 273,352 +0.18(+3.39%)
Sep 18, 2014 5.316 5.432 5.304 5.424 299,701 +0.15(+2.78%)
Sep 17, 2014 5.303 5.328 5.274 5.277 245,764 -0.02(-0.33%)
Sep 16, 2014 5.204 5.296 5.175 5.295 210,642 +0.11(+2.22%)
Sep 15, 2014 5.040 5.194 5.040 5.180 433,169 +0.16(+3.28%)
Sep 12, 2014 5.038 5.049 4.994 5.015 247,829 -0.04(-0.87%)
Sep 11, 2014 5.038 5.098 5.038 5.060 202,231 -0.03(-0.66%)
Sep 10, 2014 5.070 5.098 5.040 5.093 103,714 +0.01(+0.17%)
Sep 09, 2014 5.113 5.266 5.056 5.084 223,856 -0.02(-0.32%)
Sep 08, 2014 5.137 5.141 5.072 5.100 175,316 -0.04(-0.82%)
Sep 05, 2014 5.169 5.194 5.139 5.143 128,722 -0.02(-0.38%)
Sep 04, 2014 5.215 5.222 5.146 5.162 221,791 +0.01(+0.24%)
Sep 03, 2014 5.213 5.213 5.139 5.150 186,183 -0.04(-0.79%)
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.