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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.42%)
Streaming Delayed Price Updated: 3:08 PM 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 (%)
Aug 31, 2015 5.585 5.585 5.378 5.477 226,013 -0.18(-3.21%)
Aug 28, 2015 5.560 5.670 5.537 5.659 222,861 +0.08(+1.49%)
Aug 27, 2015 5.438 5.585 5.328 5.576 612,815 +0.36(+6.92%)
Aug 26, 2015 5.058 5.235 4.976 5.215 328,956 +0.24(+4.92%)
Aug 25, 2015 5.009 5.103 4.970 4.970 290,641 +0.09(+1.88%)
Aug 24, 2015 4.998 5.217 4.879 4.879 653,052 -0.37(-7.08%)
Aug 21, 2015 5.368 5.420 5.235 5.250 344,129 -0.16(-3.00%)
Aug 20, 2015 5.463 5.466 5.405 5.413 184,842 -0.11(-1.93%)
Aug 19, 2015 5.461 5.519 5.401 5.519 252,417 +0.03(+0.58%)
Aug 18, 2015 5.549 5.549 5.467 5.488 180,614 -0.10(-1.74%)
Aug 17, 2015 5.419 5.585 5.413 5.585 340,249 +0.14(+2.54%)
Aug 14, 2015 5.417 5.478 5.379 5.447 798,199 +0.04(+0.83%)
Aug 13, 2015 5.368 5.489 5.346 5.402 306,595 +0.01(+0.14%)
Aug 12, 2015 5.381 5.419 5.353 5.394 262,987 +0.01(+0.28%)
Aug 11, 2015 5.396 5.396 5.305 5.379 292,648 -0.01(-0.10%)
Aug 10, 2015 5.383 5.389 5.334 5.385 288,195 +0.08(+1.44%)
Aug 07, 2015 5.297 5.394 5.297 5.308 226,352 -0.04(-0.73%)
Aug 06, 2015 5.387 5.405 5.323 5.348 246,326 -0.03(-0.59%)
Aug 05, 2015 5.291 5.380 5.291 5.379 293,954 +0.10(+1.98%)
Aug 04, 2015 5.316 5.387 5.273 5.275 229,066 -0.01(-0.21%)
Aug 03, 2015 5.366 5.374 5.260 5.286 103,556 -0.12(-2.28%)
Jul 31, 2015 5.209 5.413 5.209 5.409 213,090 +0.21(+3.99%)
Jul 30, 2015 5.237 5.263 5.176 5.202 146,522 -0.01(-0.18%)
Jul 29, 2015 5.157 5.237 5.151 5.211 203,927 +0.06(+1.20%)
Jul 28, 2015 5.103 5.181 5.067 5.149 242,997 +0.05(+0.95%)
Jul 27, 2015 5.136 5.176 5.084 5.101 238,218 -0.06(-1.23%)
Jul 24, 2015 5.176 5.221 5.144 5.164 201,476 -0.01(-0.25%)
Jul 23, 2015 5.232 5.237 5.177 5.177 201,845 -0.04(-0.86%)
Jul 22, 2015 5.209 5.288 5.202 5.222 280,290 -0.05(-0.96%)
Jul 21, 2015 5.346 5.368 5.273 5.273 153,345 -0.04(-0.68%)
Jul 20, 2015 5.355 5.396 5.303 5.309 193,555 -0.06(-1.14%)
Jul 17, 2015 5.415 5.426 5.362 5.370 134,956 -0.06(-1.03%)
Jul 16, 2015 5.310 5.426 5.291 5.426 190,515 +0.12(+2.25%)
Jul 15, 2015 5.136 5.342 5.058 5.306 561,517 +0.24(+4.64%)
Jul 14, 2015 5.054 5.080 4.951 5.071 977,283 -0.04(-0.70%)
Jul 13, 2015 5.191 5.209 5.068 5.106 2,006,283 -0.09(-1.76%)
Jul 10, 2015 5.191 5.267 5.191 5.198 391,259 +0.01(+0.14%)
Jul 09, 2015 5.402 5.501 5.191 5.191 292,316 -0.19(-3.51%)
Jul 08, 2015 5.336 5.390 5.336 5.379 149,888 +0.01(+0.17%)
Jul 07, 2015 5.402 5.402 5.348 5.370 250,265 -0.04(-0.66%)
Jul 06, 2015 5.439 5.512 5.396 5.405 251,962 -0.11(-1.97%)
Jul 02, 2015 5.592 5.514 5.514 5.514 136,476 -0.09(-1.60%)
Jul 01, 2015 5.594 5.660 5.544 5.604 99,488 +0.06(+1.04%)
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%)
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.