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 (%)
Jan 29, 2016 5.424 5.475 5.364 5.438 244,058 +0.03(+0.57%)
Jan 28, 2016 5.307 5.411 5.233 5.407 197,478 +0.21(+4.02%)
Jan 27, 2016 5.124 5.237 5.112 5.198 164,523 +0.02(+0.36%)
Jan 26, 2016 4.891 5.180 4.886 5.180 214,489 +0.31(+6.36%)
Jan 25, 2016 4.991 5.053 4.848 4.870 148,444 -0.18(-3.61%)
Jan 22, 2016 4.858 5.114 4.858 5.053 387,565 +0.29(+6.02%)
Jan 21, 2016 4.464 4.784 4.436 4.766 316,519 +0.32(+7.19%)
Jan 20, 2016 4.485 4.491 4.173 4.446 716,276 -0.08(-1.81%)
Jan 19, 2016 4.612 4.648 4.417 4.528 349,644 -0.13(-2.73%)
Jan 15, 2016 4.612 4.655 4.655 4.655 392,722 -0.02(-0.44%)
Jan 14, 2016 4.782 4.831 4.633 4.676 289,663 -0.01(-0.26%)
Jan 13, 2016 4.874 4.948 4.674 4.688 306,733 -0.20(-4.07%)
Jan 12, 2016 4.881 4.940 4.780 4.887 283,125 +0.04(+0.76%)
Jan 11, 2016 4.868 4.954 4.760 4.850 287,980 +0.01(+0.30%)
Jan 08, 2016 4.911 4.948 4.825 4.835 170,124 -0.07(-1.46%)
Jan 07, 2016 5.127 5.191 4.835 4.907 383,423 -0.28(-5.49%)
Jan 06, 2016 5.198 5.254 5.182 5.192 132,749 -0.07(-1.36%)
Jan 05, 2016 5.286 5.317 5.239 5.264 123,573 +0.05(+0.90%)
Jan 04, 2016 5.358 5.358 5.182 5.217 156,025 -0.15(-2.79%)
Dec 31, 2015 5.245 5.366 5.366 5.366 300,030 +0.04(+0.77%)
Dec 30, 2015 5.327 5.389 5.291 5.325 172,705 -0.02(-0.31%)
Dec 29, 2015 5.416 5.457 5.327 5.342 313,094 -0.08(-1.40%)
Dec 28, 2015 5.448 5.463 5.414 5.418 126,695 -0.04(-0.68%)
Dec 24, 2015 5.194 5.455 5.455 5.455 313,689 +0.18(+3.42%)
Dec 23, 2015 5.096 5.284 5.086 5.274 372,764 +0.18(+3.54%)
Dec 22, 2015 5.133 5.139 5.069 5.094 403,884 -0.01(-0.28%)
Dec 21, 2015 5.297 5.327 5.092 5.108 247,634 -0.11(-2.04%)
Dec 18, 2015 5.079 5.350 5.066 5.215 669,388 +0.09(+1.68%)
Dec 17, 2015 5.069 5.135 5.022 5.129 356,464 +0.06(+1.17%)
Dec 16, 2015 4.819 5.075 4.813 5.069 487,575 +0.27(+5.64%)
Dec 15, 2015 4.690 4.891 4.690 4.799 445,991 +0.11(+2.32%)
Dec 14, 2015 4.737 4.739 4.620 4.690 524,657 -0.04(-0.91%)
Dec 11, 2015 4.788 4.794 4.715 4.733 222,832 -0.10(-1.99%)
Dec 10, 2015 4.753 4.864 4.753 4.829 315,143 +0.07(+1.42%)
Dec 09, 2015 4.766 4.872 4.720 4.762 341,160 -0.01(-0.21%)
Dec 08, 2015 4.774 4.876 4.692 4.772 443,205 -0.08(-1.73%)
Dec 07, 2015 4.989 5.036 4.769 4.856 646,245 -0.18(-3.58%)
Dec 04, 2015 5.090 5.129 5.014 5.036 294,166 -0.02(-0.32%)
Dec 03, 2015 5.116 5.157 5.047 5.053 140,867 -0.08(-1.60%)
Dec 02, 2015 5.237 5.237 5.112 5.135 232,345 -0.09(-1.69%)
Dec 01, 2015 5.129 5.227 5.106 5.223 223,690 +0.08(+1.51%)
Nov 30, 2015 5.124 5.168 5.100 5.145 183,496 +0.02(+0.36%)
Nov 27, 2015 5.086 5.161 5.081 5.127 125,744 +0.01(+0.16%)
Nov 25, 2015 5.110 5.118 5.118 5.118 765,930 +0.15(+3.00%)
Nov 24, 2015 5.050 5.054 4.934 4.969 475,312 -0.07(-1.45%)
Nov 23, 2015 5.077 5.077 5.026 5.042 155,849 -0.04(-0.70%)
Nov 20, 2015 5.101 5.103 5.040 5.077 120,802 +0.04(+0.74%)
Nov 19, 2015 5.005 5.064 4.997 5.040 133,866 +0.08(+1.63%)
Nov 18, 2015 5.001 5.001 4.890 4.959 197,553 +0.01(+0.16%)
Nov 17, 2015 5.026 5.070 4.874 4.951 729,185 -0.07(-1.45%)
Nov 16, 2015 4.865 5.034 4.855 5.024 238,023 +0.16(+3.28%)
Nov 13, 2015 4.874 4.894 4.804 4.865 180,339 -0.01(-0.24%)
Nov 12, 2015 4.930 4.967 4.867 4.876 214,452 -0.11(-2.14%)
Nov 11, 2015 5.060 5.081 4.973 4.983 212,667 -0.06(-1.25%)
Nov 10, 2015 5.070 5.070 5.016 5.046 162,252 -0.01(-0.12%)
Nov 09, 2015 5.008 5.056 5.008 5.052 272,188 +0.02(+0.31%)
Nov 06, 2015 5.133 5.149 4.971 5.036 216,401 -0.12(-2.33%)
Nov 05, 2015 5.030 5.168 4.996 5.156 300,426 +0.13(+2.51%)
Nov 04, 2015 5.247 5.247 5.012 5.030 628,336 -0.17(-3.33%)
Nov 03, 2015 5.206 5.225 5.143 5.204 767,753 -0.04(-0.75%)
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.