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 (%)
Sep 30, 2015 5.326 5.420 5.326 5.418 427,434 +0.14(+2.65%)
Sep 29, 2015 5.206 5.286 5.206 5.279 105,237 +0.06(+1.21%)
Sep 28, 2015 5.377 5.377 5.196 5.215 172,719 -0.20(-3.75%)
Sep 25, 2015 5.379 5.458 5.371 5.418 428,778 +0.10(+1.81%)
Sep 24, 2015 5.428 5.452 5.306 5.322 188,537 -0.15(-2.77%)
Sep 23, 2015 5.448 5.543 5.444 5.474 145,748 -0.00(-0.07%)
Sep 22, 2015 5.497 5.572 5.462 5.478 206,071 -0.10(-1.80%)
Sep 21, 2015 5.379 5.598 5.379 5.578 203,986 +0.19(+3.55%)
Sep 18, 2015 5.493 5.551 5.387 5.387 316,240 -0.14(-2.50%)
Sep 17, 2015 5.403 5.552 5.403 5.525 323,363 +0.08(+1.45%)
Sep 16, 2015 5.306 5.464 5.306 5.446 646,067 +0.15(+2.75%)
Sep 15, 2015 5.284 5.314 5.243 5.300 409,002 +0.04(+0.75%)
Sep 14, 2015 5.247 5.288 5.231 5.261 146,621 +0.01(+0.26%)
Sep 11, 2015 5.247 5.294 5.211 5.247 270,163 -0.02(-0.37%)
Sep 10, 2015 5.332 5.377 5.230 5.267 332,881 -0.07(-1.29%)
Sep 09, 2015 5.462 5.476 5.322 5.336 123,375 -0.12(-2.27%)
Sep 08, 2015 5.267 5.519 5.251 5.460 413,792 +0.24(+4.57%)
Sep 04, 2015 5.342 5.221 5.221 5.221 161,841 -0.14(-2.68%)
Sep 03, 2015 5.310 5.438 5.302 5.365 371,703 +0.06(+1.04%)
Sep 02, 2015 5.415 5.430 5.286 5.310 209,272 -0.05(-0.99%)
Sep 01, 2015 5.491 5.505 5.357 5.363 162,186 -0.21(-3.85%)
Aug 31, 2015 5.688 5.688 5.478 5.578 221,910 -0.19(-3.21%)
Aug 28, 2015 5.663 5.775 5.639 5.763 218,815 +0.08(+1.49%)
Aug 27, 2015 5.539 5.688 5.426 5.679 601,690 +0.37(+6.92%)
Aug 26, 2015 5.151 5.332 5.068 5.311 322,984 +0.25(+4.92%)
Aug 25, 2015 5.102 5.197 5.062 5.062 285,365 +0.09(+1.88%)
Aug 24, 2015 5.091 5.313 4.969 4.969 641,198 -0.38(-7.08%)
Aug 21, 2015 5.467 5.521 5.332 5.347 337,882 -0.17(-3.00%)
Aug 20, 2015 5.564 5.567 5.505 5.513 181,487 -0.11(-1.93%)
Aug 19, 2015 5.562 5.621 5.501 5.621 247,835 +0.03(+0.58%)
Aug 18, 2015 5.652 5.652 5.568 5.589 177,335 -0.10(-1.74%)
Aug 17, 2015 5.519 5.688 5.513 5.688 334,072 +0.14(+2.54%)
Aug 14, 2015 5.517 5.580 5.479 5.547 783,710 +0.05(+0.83%)
Aug 13, 2015 5.467 5.591 5.444 5.502 301,030 +0.01(+0.14%)
Aug 12, 2015 5.481 5.519 5.452 5.494 258,213 +0.02(+0.28%)
Aug 11, 2015 5.496 5.496 5.403 5.479 287,335 -0.01(-0.10%)
Aug 10, 2015 5.483 5.488 5.433 5.484 282,963 +0.08(+1.44%)
Aug 07, 2015 5.395 5.494 5.395 5.406 222,243 -0.04(-0.73%)
Aug 06, 2015 5.486 5.505 5.422 5.446 241,855 -0.03(-0.59%)
Aug 05, 2015 5.389 5.479 5.389 5.479 288,618 +0.11(+1.98%)
Aug 04, 2015 5.414 5.486 5.370 5.372 224,908 -0.01(-0.21%)
Aug 03, 2015 5.465 5.473 5.357 5.384 101,676 -0.13(-2.28%)
Jul 31, 2015 5.306 5.513 5.306 5.509 209,222 +0.21(+3.99%)
Jul 30, 2015 5.334 5.361 5.271 5.298 143,862 -0.01(-0.18%)
Jul 29, 2015 5.252 5.334 5.247 5.307 200,226 +0.06(+1.20%)
Jul 28, 2015 5.197 5.277 5.161 5.245 238,586 +0.05(+0.95%)
Jul 27, 2015 5.231 5.271 5.178 5.195 233,893 -0.06(-1.23%)
Jul 24, 2015 5.271 5.317 5.239 5.260 197,819 -0.01(-0.25%)
Jul 23, 2015 5.328 5.334 5.273 5.273 198,181 -0.05(-0.86%)
Jul 22, 2015 5.306 5.385 5.298 5.319 275,202 -0.05(-0.96%)
Jul 21, 2015 5.444 5.467 5.370 5.370 150,562 -0.04(-0.68%)
Jul 20, 2015 5.454 5.496 5.401 5.407 190,042 -0.06(-1.14%)
Jul 17, 2015 5.515 5.526 5.462 5.469 132,506 -0.06(-1.03%)
Jul 16, 2015 5.408 5.526 5.389 5.526 187,057 +0.12(+2.25%)
Jul 15, 2015 5.231 5.441 5.151 5.405 551,324 +0.24(+4.64%)
Jul 14, 2015 5.148 5.174 5.043 5.165 959,543 -0.04(-0.70%)
Jul 13, 2015 5.287 5.305 5.161 5.201 1,969,864 -0.09(-1.76%)
Jul 10, 2015 5.287 5.365 5.287 5.294 384,156 +0.01(+0.14%)
Jul 09, 2015 5.502 5.602 5.287 5.287 287,010 -0.19(-3.51%)
Jul 08, 2015 5.435 5.490 5.435 5.479 147,167 +0.01(+0.17%)
Jul 07, 2015 5.502 5.502 5.447 5.469 245,722 -0.04(-0.66%)
Jul 06, 2015 5.540 5.614 5.496 5.505 247,388 -0.11(-1.97%)
Jul 02, 2015 5.696 5.616 5.616 5.616 133,998 -0.09(-1.60%)
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.