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 (%)
Dec 31, 2014 5.504 5.534 5.534 5.534 172,695 +0.05(+0.91%)
Dec 30, 2014 5.484 5.524 5.475 5.484 71,553 -0.02(-0.36%)
Dec 29, 2014 5.368 5.515 5.368 5.504 108,518 +0.13(+2.47%)
Dec 26, 2014 5.404 5.497 5.362 5.371 48,097 -0.04(-0.66%)
Dec 24, 2014 5.396 5.407 5.407 5.407 202,315 +0.04(+0.77%)
Dec 23, 2014 5.323 5.400 5.284 5.366 107,305 +0.03(+0.57%)
Dec 22, 2014 5.438 5.457 5.308 5.336 131,002 -0.15(-2.80%)
Dec 19, 2014 5.311 5.518 5.234 5.490 194,290 +0.17(+3.20%)
Dec 18, 2014 5.268 5.380 5.260 5.320 278,558 +0.09(+1.75%)
Dec 17, 2014 5.105 5.228 5.067 5.228 181,005 +0.14(+2.71%)
Dec 16, 2014 5.094 5.209 5.076 5.090 173,818 -0.03(-0.49%)
Dec 15, 2014 5.268 5.300 5.099 5.116 338,677 -0.08(-1.48%)
Dec 12, 2014 5.144 5.218 5.144 5.192 130,124 +0.01(+0.17%)
Dec 11, 2014 5.178 5.250 5.140 5.184 208,262 -0.01(-0.10%)
Dec 10, 2014 5.414 5.464 5.173 5.189 668,726 -0.26(-4.70%)
Dec 09, 2014 5.311 5.445 5.302 5.445 222,022 +0.12(+2.22%)
Dec 08, 2014 5.416 5.420 5.262 5.327 329,199 -0.14(-2.65%)
Dec 05, 2014 5.591 5.611 5.445 5.472 177,205 -0.14(-2.55%)
Dec 04, 2014 5.649 5.661 5.568 5.615 139,173 -0.03(-0.48%)
Dec 03, 2014 5.574 5.645 5.547 5.642 76,142 +0.08(+1.35%)
Dec 02, 2014 5.502 5.566 5.450 5.566 195,184 +0.04(+0.78%)
Dec 01, 2014 5.588 5.588 5.502 5.524 371,350 +0.01(+0.23%)
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%)
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.