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 (%)
Mar 31, 2014 5.002 5.028 4.994 5.018 195,467 +0.03(+0.55%)
Mar 28, 2014 4.994 5.006 4.935 4.990 191,715 -0.00(-0.03%)
Mar 27, 2014 4.873 4.997 4.863 4.992 57,095 +0.09(+1.90%)
Mar 26, 2014 4.803 4.899 4.791 4.899 145,787 +0.10(+2.04%)
Mar 25, 2014 4.844 4.844 4.794 4.801 90,108 -0.07(-1.48%)
Mar 24, 2014 4.848 4.884 4.798 4.873 310,163 -0.04(-0.91%)
Mar 21, 2014 4.861 4.928 4.854 4.918 222,679 +0.06(+1.20%)
Mar 20, 2014 4.937 4.944 4.858 4.860 165,578 -0.08(-1.57%)
Mar 19, 2014 4.928 5.034 4.928 4.937 83,918 -0.02(-0.42%)
Mar 18, 2014 5.006 5.030 4.939 4.958 52,327 -0.05(-1.00%)
Mar 17, 2014 5.008 5.045 4.975 5.008 121,717 +0.05(+0.94%)
Mar 14, 2014 4.935 5.015 4.927 4.961 164,643 +0.00(+0.07%)
Mar 13, 2014 4.928 4.977 4.922 4.958 95,370 +0.03(+0.59%)
Mar 12, 2014 4.935 4.959 4.884 4.928 265,501 -0.19(-3.80%)
Mar 11, 2014 4.861 5.123 4.861 5.123 238,196 +0.23(+4.72%)
Mar 10, 2014 4.953 4.953 4.881 4.892 139,515 -0.04(-0.91%)
Mar 07, 2014 4.932 4.953 4.913 4.937 81,624 -0.01(-0.14%)
Mar 06, 2014 4.896 4.959 4.896 4.944 60,626 +0.01(+0.24%)
Mar 05, 2014 4.870 4.932 4.870 4.932 72,530 +0.06(+1.20%)
Mar 04, 2014 4.908 4.908 4.860 4.873 122,518 -0.03(-0.70%)
Mar 03, 2014 4.873 4.922 4.842 4.908 179,033 +0.01(+0.25%)
Feb 28, 2014 4.915 4.939 4.839 4.896 130,752 -0.01(-0.21%)
Feb 27, 2014 4.784 4.911 4.784 4.906 276,325 +0.13(+2.70%)
Feb 26, 2014 4.773 4.792 4.753 4.777 268,050 +0.02(+0.50%)
Feb 25, 2014 4.741 4.772 4.726 4.753 326,899 +0.02(+0.40%)
Feb 24, 2014 4.712 4.751 4.710 4.734 107,540 +0.04(+0.91%)
Feb 21, 2014 4.716 4.717 4.681 4.692 96,813 -0.02(-0.47%)
Feb 20, 2014 4.726 4.770 4.704 4.714 139,473 -0.03(-0.68%)
Feb 19, 2014 4.746 4.792 4.738 4.746 211,791 -0.09(-1.94%)
Feb 18, 2014 4.876 4.876 4.820 4.840 143,775 -0.02(-0.32%)
Feb 14, 2014 4.847 4.855 4.855 4.855 128,365 +0.01(+0.18%)
Feb 13, 2014 4.803 4.849 4.777 4.847 139,297 +0.05(+1.03%)
Feb 12, 2014 4.751 4.809 4.751 4.797 216,656 +0.03(+0.68%)
Feb 11, 2014 4.760 4.784 4.716 4.765 138,898 +0.01(+0.25%)
Feb 10, 2014 4.772 4.772 4.712 4.753 198,527 -0.01(-0.14%)
Feb 07, 2014 4.673 4.850 4.673 4.760 169,319 +0.10(+2.24%)
Feb 06, 2014 4.495 4.666 4.495 4.656 241,409 +0.18(+3.92%)
Feb 05, 2014 4.366 4.480 4.350 4.480 52,454 +0.11(+2.42%)
Feb 04, 2014 4.402 4.429 4.371 4.374 139,813 -0.02(-0.43%)
Feb 03, 2014 4.524 4.543 4.383 4.393 300,264 -0.10(-2.31%)
Jan 31, 2014 4.403 4.530 4.382 4.497 93,548 +0.07(+1.58%)
Jan 30, 2014 4.397 4.453 4.386 4.427 150,293 +0.05(+1.26%)
Jan 29, 2014 4.431 4.463 4.369 4.372 125,493 -0.07(-1.47%)
Jan 28, 2014 4.456 4.456 4.400 4.437 115,945 -0.01(-0.19%)
Jan 27, 2014 4.395 4.504 4.375 4.446 218,896 +0.08(+1.76%)
Jan 24, 2014 4.369 4.456 4.279 4.369 210,865 +0.06(+1.34%)
Jan 23, 2014 4.403 4.403 4.311 4.312 291,636 -0.06(-1.36%)
Jan 22, 2014 4.432 4.437 4.368 4.371 119,737 -0.06(-1.31%)
Jan 21, 2014 4.444 4.461 4.403 4.429 157,297 +0.07(+1.60%)
Jan 17, 2014 4.402 4.359 4.359 4.359 168,223 -0.03(-0.62%)
Jan 16, 2014 4.364 4.430 4.354 4.386 171,347 +0.04(+0.82%)
Jan 15, 2014 4.385 4.412 4.350 4.350 231,527 -0.03(-0.78%)
Jan 14, 2014 4.443 4.443 4.385 4.385 189,149 -0.06(-1.42%)
Jan 13, 2014 4.477 4.480 4.437 4.448 203,591 -0.01(-0.11%)
Jan 10, 2014 4.473 4.473 4.436 4.453 387,705 -0.02(-0.34%)
Jan 09, 2014 4.458 4.480 4.458 4.468 150,293 -0.01(-0.30%)
Jan 08, 2014 4.506 4.511 4.470 4.482 429,222 -0.02(-0.53%)
Jan 07, 2014 4.555 4.555 4.495 4.506 178,739 -0.04(-0.94%)
Jan 06, 2014 4.572 4.579 4.547 4.548 136,331 -0.01(-0.30%)
Jan 03, 2014 4.504 4.581 4.504 4.562 178,539 +0.06(+1.33%)
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.