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

Brookfield Renewable (NY: BEP )

27.92 -0.01 (-0.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 5.540 5.568 5.475 5.546 107,099 +0.03(+0.51%)
Jun 29, 2015 5.676 5.676 5.512 5.518 243,548 -0.16(-2.83%)
Jun 26, 2015 5.757 5.772 5.678 5.678 107,334 -0.09(-1.59%)
Jun 25, 2015 5.745 5.778 5.734 5.770 274,007 +0.06(+1.11%)
Jun 24, 2015 5.734 5.745 5.699 5.706 115,132 -0.03(-0.52%)
Jun 23, 2015 5.682 5.736 5.652 5.736 162,829 +0.06(+1.12%)
Jun 22, 2015 5.676 5.688 5.609 5.673 127,485 +0.05(+0.96%)
Jun 19, 2015 5.673 5.706 5.594 5.618 139,452 -0.03(-0.56%)
Jun 18, 2015 5.585 5.697 5.585 5.650 240,166 +0.08(+1.44%)
Jun 17, 2015 5.484 5.574 5.477 5.570 165,131 +0.09(+1.60%)
Jun 16, 2015 5.482 5.499 5.450 5.482 170,938 +0.03(+0.58%)
Jun 15, 2015 5.510 5.510 5.441 5.450 146,548 -0.05(-0.85%)
Jun 12, 2015 5.506 5.585 5.475 5.497 343,315 -0.00(-0.03%)
Jun 11, 2015 5.568 5.575 5.471 5.499 129,995 -0.07(-1.18%)
Jun 10, 2015 5.480 5.605 5.456 5.564 497,903 +0.16(+2.94%)
Jun 09, 2015 5.331 5.419 5.331 5.405 253,878 +0.13(+2.41%)
Jun 08, 2015 5.282 5.359 5.093 5.278 699,246 +0.01(+0.14%)
Jun 05, 2015 5.370 5.437 5.263 5.271 417,890 -0.13(-2.46%)
Jun 04, 2015 5.639 5.665 5.400 5.404 380,057 -0.23(-4.08%)
Jun 03, 2015 5.785 5.785 5.605 5.633 125,986 -0.13(-2.33%)
Jun 02, 2015 5.731 5.785 5.723 5.768 216,906 +0.08(+1.40%)
Jun 01, 2015 5.671 5.732 5.652 5.689 264,919 +0.03(+0.48%)
May 29, 2015 5.549 5.665 5.519 5.661 262,746 +0.09(+1.64%)
May 28, 2015 5.583 5.628 5.491 5.570 335,646 -0.02(-0.30%)
May 27, 2015 5.624 5.663 5.555 5.587 380,357 +0.10(+1.78%)
May 26, 2015 5.536 5.536 5.478 5.489 299,113 -0.03(-0.62%)
May 22, 2015 5.578 5.524 5.524 5.524 320,820 -0.03(-0.59%)
May 21, 2015 5.598 5.610 5.542 5.556 253,111 -0.02(-0.36%)
May 20, 2015 5.574 5.607 5.524 5.576 359,622 +0.01(+0.10%)
May 19, 2015 5.605 5.632 5.549 5.571 370,296 -0.03(-0.52%)
May 18, 2015 5.665 5.665 5.549 5.600 173,204 -0.07(-1.15%)
May 15, 2015 5.685 5.701 5.652 5.665 182,359 -0.01(-0.19%)
May 14, 2015 5.750 5.768 5.661 5.676 226,274 -0.03(-0.54%)
May 13, 2015 5.734 5.759 5.677 5.706 322,653 -0.02(-0.35%)
May 12, 2015 5.705 5.775 5.621 5.726 436,149 -0.02(-0.35%)
May 11, 2015 5.734 5.801 5.723 5.746 207,036 +0.00(+0.06%)
May 08, 2015 5.768 5.828 5.723 5.743 238,588 +0.04(+0.67%)
May 07, 2015 5.659 5.788 5.638 5.705 169,002 +0.05(+0.86%)
May 06, 2015 5.802 5.802 5.585 5.656 224,204 -0.07(-1.17%)
May 05, 2015 5.824 5.889 5.723 5.723 114,904 -0.09(-1.59%)
May 04, 2015 5.750 5.851 5.723 5.815 270,532 +0.05(+0.94%)
May 01, 2015 5.878 5.878 5.748 5.761 176,854 -0.15(-2.48%)
Apr 30, 2015 5.940 5.955 5.895 5.907 89,398 -0.09(-1.51%)
Apr 29, 2015 6.018 6.058 5.962 5.998 77,874 +0.01(+0.21%)
Apr 28, 2015 6.054 6.090 5.983 5.985 87,416 -0.04(-0.63%)
Apr 27, 2015 5.998 6.038 5.956 6.023 137,350 +0.09(+1.43%)
Apr 24, 2015 5.985 5.992 5.927 5.938 120,266 -0.04(-0.70%)
Apr 23, 2015 6.012 6.058 5.949 5.980 144,015 -0.01(-0.21%)
Apr 22, 2015 5.978 6.007 5.953 5.993 124,192 +0.03(+0.52%)
Apr 21, 2015 5.951 5.973 5.935 5.962 85,240 -0.02(-0.27%)
Apr 20, 2015 5.983 6.045 5.944 5.978 120,961 -0.04(-0.63%)
Apr 17, 2015 6.029 6.063 5.973 6.016 152,331 -0.04(-0.60%)
Apr 16, 2015 5.895 6.067 5.868 6.052 241,774 +0.21(+3.66%)
Apr 15, 2015 5.797 5.902 5.766 5.839 251,531 +0.04(+0.72%)
Apr 14, 2015 5.793 5.822 5.784 5.797 62,673 +0.06(+0.98%)
Apr 13, 2015 5.728 5.775 5.728 5.741 177,699 -0.00(-0.03%)
Apr 10, 2015 5.792 5.795 5.728 5.743 145,313 +0.01(+0.13%)
Apr 09, 2015 5.782 5.864 5.728 5.735 122,651 -0.01(-0.25%)
Apr 08, 2015 5.846 5.849 5.750 5.750 148,455 -0.08(-1.34%)
Apr 07, 2015 6.029 6.029 5.819 5.828 207,682 -0.19(-3.16%)
Apr 06, 2015 6.051 6.085 6.005 6.018 183,386 -0.03(-0.42%)
Apr 02, 2015 5.927 6.043 6.043 6.043 443,405 +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.