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 (%)
Jun 30, 2015 5.642 5.671 5.576 5.648 105,155 +0.03(+0.51%)
Jun 29, 2015 5.781 5.781 5.614 5.620 239,127 -0.16(-2.83%)
Jun 26, 2015 5.863 5.878 5.783 5.783 105,386 -0.09(-1.59%)
Jun 25, 2015 5.852 5.885 5.840 5.876 269,033 +0.06(+1.11%)
Jun 24, 2015 5.840 5.852 5.804 5.812 113,042 -0.03(-0.52%)
Jun 23, 2015 5.787 5.842 5.757 5.842 159,873 +0.06(+1.12%)
Jun 22, 2015 5.781 5.793 5.713 5.778 125,170 +0.06(+0.96%)
Jun 19, 2015 5.778 5.812 5.698 5.722 136,920 -0.03(-0.56%)
Jun 18, 2015 5.688 5.802 5.688 5.755 235,806 +0.08(+1.44%)
Jun 17, 2015 5.585 5.677 5.579 5.673 162,133 +0.09(+1.60%)
Jun 16, 2015 5.583 5.601 5.551 5.583 167,835 +0.03(+0.58%)
Jun 15, 2015 5.612 5.612 5.542 5.551 143,888 -0.05(-0.85%)
Jun 12, 2015 5.608 5.688 5.576 5.599 337,083 -0.00(-0.03%)
Jun 11, 2015 5.671 5.679 5.572 5.601 127,635 -0.07(-1.18%)
Jun 10, 2015 5.582 5.709 5.557 5.667 488,865 +0.16(+2.94%)
Jun 09, 2015 5.429 5.519 5.429 5.505 249,269 +0.13(+2.41%)
Jun 08, 2015 5.380 5.458 5.188 5.376 686,553 +0.01(+0.14%)
Jun 05, 2015 5.469 5.538 5.361 5.368 410,304 -0.14(-2.45%)
Jun 04, 2015 5.743 5.770 5.500 5.503 373,158 -0.23(-4.08%)
Jun 03, 2015 5.892 5.892 5.709 5.738 123,699 -0.14(-2.33%)
Jun 02, 2015 5.837 5.892 5.829 5.875 212,969 +0.08(+1.40%)
Jun 01, 2015 5.776 5.838 5.757 5.794 260,110 +0.03(+0.48%)
May 29, 2015 5.652 5.770 5.621 5.766 257,976 +0.09(+1.64%)
May 28, 2015 5.686 5.732 5.593 5.673 329,553 -0.02(-0.30%)
May 27, 2015 5.728 5.768 5.658 5.690 373,452 +0.10(+1.78%)
May 26, 2015 5.639 5.639 5.580 5.591 293,683 -0.04(-0.62%)
May 22, 2015 5.681 5.626 5.626 5.626 314,996 -0.03(-0.59%)
May 21, 2015 5.701 5.714 5.644 5.659 248,516 -0.02(-0.36%)
May 20, 2015 5.677 5.710 5.626 5.679 353,094 +0.01(+0.10%)
May 19, 2015 5.709 5.736 5.651 5.674 363,574 -0.03(-0.52%)
May 18, 2015 5.769 5.769 5.651 5.703 170,060 -0.07(-1.15%)
May 15, 2015 5.790 5.806 5.757 5.769 179,049 -0.01(-0.19%)
May 14, 2015 5.856 5.875 5.766 5.781 222,167 -0.03(-0.54%)
May 13, 2015 5.840 5.865 5.782 5.812 316,796 -0.02(-0.35%)
May 12, 2015 5.810 5.882 5.725 5.832 428,232 -0.02(-0.35%)
May 11, 2015 5.840 5.908 5.829 5.852 203,278 +0.00(+0.06%)
May 08, 2015 5.875 5.935 5.829 5.849 234,257 +0.04(+0.67%)
May 07, 2015 5.764 5.895 5.742 5.810 165,934 +0.05(+0.86%)
May 06, 2015 5.910 5.910 5.688 5.760 220,134 -0.07(-1.17%)
May 05, 2015 5.932 5.998 5.829 5.829 112,818 -0.09(-1.59%)
May 04, 2015 5.856 5.959 5.829 5.923 265,621 +0.06(+0.94%)
May 01, 2015 5.987 5.987 5.854 5.867 173,643 -0.15(-2.48%)
Apr 30, 2015 6.050 6.065 6.004 6.017 87,776 -0.09(-1.51%)
Apr 29, 2015 6.129 6.170 6.072 6.109 76,461 +0.01(+0.21%)
Apr 28, 2015 6.166 6.203 6.094 6.096 85,829 -0.04(-0.63%)
Apr 27, 2015 6.109 6.149 6.066 6.135 134,857 +0.09(+1.43%)
Apr 24, 2015 6.096 6.103 6.037 6.048 118,082 -0.04(-0.70%)
Apr 23, 2015 6.124 6.170 6.059 6.090 141,401 -0.01(-0.21%)
Apr 22, 2015 6.089 6.118 6.063 6.103 121,937 +0.03(+0.52%)
Apr 21, 2015 6.061 6.083 6.044 6.072 83,693 -0.02(-0.27%)
Apr 20, 2015 6.094 6.157 6.054 6.089 118,766 -0.04(-0.63%)
Apr 17, 2015 6.140 6.175 6.083 6.127 149,566 -0.04(-0.60%)
Apr 16, 2015 6.004 6.179 5.976 6.164 237,385 +0.22(+3.66%)
Apr 15, 2015 5.904 6.011 5.873 5.947 246,965 +0.04(+0.72%)
Apr 14, 2015 5.900 5.930 5.891 5.904 61,535 +0.06(+0.98%)
Apr 13, 2015 5.834 5.882 5.834 5.847 174,473 -0.00(-0.03%)
Apr 10, 2015 5.899 5.902 5.834 5.849 142,675 +0.01(+0.13%)
Apr 09, 2015 5.889 5.972 5.834 5.841 120,425 -0.01(-0.25%)
Apr 08, 2015 5.954 5.958 5.856 5.856 145,760 -0.08(-1.34%)
Apr 07, 2015 6.140 6.140 5.926 5.935 203,912 -0.19(-3.16%)
Apr 06, 2015 6.162 6.197 6.116 6.129 180,057 -0.03(-0.42%)
Apr 02, 2015 6.037 6.155 6.155 6.155 435,356 +0.11(+1.77%)
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.