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

Brookfield Renewable (NY: BEP )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 30, 2013 4.188 4.325 4.182 4.215 148,795 +0.06(+1.49%)
Aug 29, 2013 4.185 4.185 4.140 4.153 109,850 -0.00(-0.12%)
Aug 28, 2013 4.211 4.237 4.155 4.157 135,094 -0.05(-1.24%)
Aug 27, 2013 4.320 4.356 4.206 4.210 577,344 -0.16(-3.62%)
Aug 26, 2013 4.278 4.404 4.272 4.368 132,566 +0.13(+3.00%)
Aug 23, 2013 4.197 4.257 4.161 4.241 170,485 +0.04(+0.93%)
Aug 22, 2013 4.156 4.237 4.122 4.201 281,128 +0.07(+1.60%)
Aug 21, 2013 4.117 4.214 4.117 4.135 100,229 -0.00(-0.02%)
Aug 20, 2013 4.083 4.179 4.024 4.136 239,539 +0.05(+1.32%)
Aug 19, 2013 4.254 4.254 4.076 4.083 201,429 -0.15(-3.65%)
Aug 16, 2013 4.342 4.342 4.237 4.237 173,296 -0.05(-1.07%)
Aug 15, 2013 4.278 4.329 4.237 4.283 194,507 +0.01(+0.34%)
Aug 14, 2013 4.303 4.317 4.239 4.268 192,851 -0.05(-1.06%)
Aug 13, 2013 4.428 4.428 4.254 4.314 151,513 -0.01(-0.30%)
Aug 12, 2013 4.449 4.449 4.327 4.327 173,756 -0.06(-1.30%)
Aug 09, 2013 4.348 4.386 4.329 4.384 193,900 +0.04(+0.93%)
Aug 08, 2013 4.400 4.422 4.314 4.344 119,361 -0.04(-0.96%)
Aug 07, 2013 4.408 4.408 4.356 4.386 109,090 -0.02(-0.55%)
Aug 06, 2013 4.402 4.439 4.389 4.410 100,505 -0.05(-1.17%)
Aug 05, 2013 4.351 4.462 4.351 4.462 120,453 +0.09(+2.16%)
Aug 02, 2013 4.400 4.413 4.358 4.368 141,107 -0.04(-1.00%)
Aug 01, 2013 4.461 4.474 4.391 4.412 249,184 -0.04(-0.95%)
Jul 31, 2013 4.488 4.488 4.407 4.454 63,304 -0.06(-1.34%)
Jul 30, 2013 4.462 4.536 4.454 4.514 76,864 +0.04(+0.80%)
Jul 29, 2013 4.405 4.492 4.404 4.479 78,349 +0.03(+0.77%)
Jul 26, 2013 4.420 4.444 4.368 4.444 235,280 +0.02(+0.55%)
Jul 25, 2013 4.485 4.488 4.415 4.420 130,915 -0.01(-0.33%)
Jul 24, 2013 4.542 4.542 4.435 4.435 82,282 -0.07(-1.52%)
Jul 23, 2013 4.366 4.536 4.366 4.503 133,731 +0.14(+3.22%)
Jul 22, 2013 4.384 4.382 4.345 4.363 389,107 -0.02(-0.41%)
Jul 19, 2013 4.451 4.477 4.360 4.381 351,930 -0.10(-2.18%)
Jul 18, 2013 4.467 4.524 4.467 4.479 96,296 -0.08(-1.72%)
Jul 17, 2013 4.583 4.589 4.485 4.557 72,293 -0.04(-0.85%)
Jul 16, 2013 4.580 4.619 4.576 4.596 137,591 +0.02(+0.36%)
Jul 15, 2013 4.426 4.622 4.426 4.580 140,683 +0.10(+2.29%)
Jul 12, 2013 4.462 4.477 4.454 4.477 51,860 +0.02(+0.40%)
Jul 11, 2013 4.474 4.496 4.418 4.459 148,758 -0.00(-0.11%)
Jul 10, 2013 4.462 4.498 4.415 4.464 85,288 +0.00(+0.04%)
Jul 09, 2013 4.454 4.482 4.443 4.462 172,970 +0.00(+0.00%)
Jul 08, 2013 4.454 4.500 4.441 4.462 192,470 -0.03(-0.58%)
Jul 05, 2013 4.505 4.508 4.441 4.488 96,695 -0.02(-0.49%)
Jul 03, 2013 4.596 4.596 4.506 4.510 73,188 -0.02(-0.45%)
Jul 02, 2013 4.796 4.796 4.515 4.531 492,970 -0.18(-3.91%)
Jul 01, 2013 4.596 4.744 4.580 4.715 186,782 +0.17(+3.68%)
Jun 28, 2013 4.498 4.563 4.462 4.547 252,823 -0.02(-0.35%)
Jun 26, 2013 4.482 4.637 4.482 4.563 303,235 +0.06(+1.41%)
Jun 25, 2013 4.327 4.508 4.327 4.500 359,833 +0.03(+0.66%)
Jun 24, 2013 4.563 4.563 4.400 4.470 326,840 +0.00(+0.04%)
Jun 21, 2013 4.726 4.889 4.443 4.469 1,810,665 +0.13(+3.08%)
Jun 20, 2013 4.433 4.514 4.335 4.335 2,157,147 -0.17(-3.80%)
Jun 19, 2013 4.565 4.611 4.506 4.506 859,577 -0.10(-2.09%)
Jun 18, 2013 4.734 4.746 4.565 4.602 865,602 -0.15(-3.06%)
Jun 17, 2013 4.673 4.782 4.673 4.747 117,391 +0.09(+2.00%)
Jun 14, 2013 4.668 4.710 4.636 4.655 83,963 -0.01(-0.31%)
Jun 13, 2013 4.717 4.717 4.669 4.669 70,176 -0.05(-0.97%)
Jun 12, 2013 4.788 4.790 4.713 4.715 106,009 -0.01(-0.24%)
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.