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 (-0.43%)
Official Closing Price Updated: 4:10 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 (%)
Oct 30, 2015 5.111 5.173 5.105 5.105 186,060 -0.03(-0.53%)
Oct 29, 2015 5.167 5.167 5.105 5.132 253,218 -0.02(-0.34%)
Oct 28, 2015 5.088 5.184 5.088 5.150 114,572 +0.06(+1.14%)
Oct 27, 2015 5.196 5.198 5.080 5.092 252,459 -0.12(-2.34%)
Oct 26, 2015 5.239 5.295 5.198 5.214 264,390 -0.06(-1.10%)
Oct 23, 2015 5.339 5.339 5.260 5.272 178,692 -0.05(-0.91%)
Oct 22, 2015 5.245 5.328 5.210 5.320 128,699 +0.12(+2.35%)
Oct 21, 2015 5.368 5.368 5.198 5.198 218,825 -0.15(-2.82%)
Oct 20, 2015 5.266 5.374 5.266 5.349 153,962 +0.10(+1.95%)
Oct 19, 2015 5.190 5.250 5.187 5.247 201,371 +0.04(+0.78%)
Oct 16, 2015 5.250 5.264 5.181 5.206 173,680 -0.04(-0.85%)
Oct 15, 2015 5.266 5.316 5.225 5.250 134,088 +0.02(+0.33%)
Oct 14, 2015 5.322 5.350 5.210 5.233 162,312 -0.08(-1.57%)
Oct 13, 2015 5.338 5.407 5.281 5.316 267,475 -0.07(-1.36%)
Oct 12, 2015 5.399 5.415 5.345 5.390 102,289 -0.05(-0.89%)
Oct 09, 2015 5.330 5.516 5.291 5.438 182,035 +0.15(+2.86%)
Oct 08, 2015 5.378 5.378 5.258 5.287 195,888 -0.05(-0.91%)
Oct 07, 2015 5.397 5.397 5.324 5.336 127,877 -0.01(-0.25%)
Oct 06, 2015 5.554 5.554 5.345 5.349 114,551 -0.20(-3.63%)
Oct 05, 2015 5.278 5.563 5.278 5.550 155,579 +0.28(+5.25%)
Oct 02, 2015 5.297 5.297 5.235 5.274 113,135 -0.05(-0.91%)
Oct 01, 2015 5.349 5.363 5.231 5.322 144,325 +0.00(+0.04%)
Sep 30, 2015 5.229 5.322 5.229 5.320 435,337 +0.14(+2.65%)
Sep 29, 2015 5.111 5.190 5.111 5.183 107,183 +0.06(+1.21%)
Sep 28, 2015 5.279 5.279 5.101 5.121 175,912 -0.20(-3.75%)
Sep 25, 2015 5.281 5.359 5.274 5.320 436,706 +0.09(+1.81%)
Sep 24, 2015 5.330 5.353 5.210 5.225 192,023 -0.15(-2.77%)
Sep 23, 2015 5.349 5.442 5.345 5.374 148,443 -0.00(-0.07%)
Sep 22, 2015 5.397 5.471 5.363 5.378 209,881 -0.10(-1.80%)
Sep 21, 2015 5.281 5.496 5.281 5.477 207,757 +0.19(+3.55%)
Sep 18, 2015 5.394 5.450 5.289 5.289 322,087 -0.14(-2.50%)
Sep 17, 2015 5.305 5.452 5.305 5.425 329,342 +0.08(+1.45%)
Sep 16, 2015 5.210 5.365 5.210 5.347 658,012 +0.14(+2.75%)
Sep 15, 2015 5.188 5.218 5.148 5.204 416,564 +0.04(+0.75%)
Sep 14, 2015 5.152 5.192 5.136 5.165 149,332 +0.01(+0.26%)
Sep 11, 2015 5.152 5.198 5.117 5.152 275,158 -0.02(-0.37%)
Sep 10, 2015 5.235 5.279 5.135 5.171 339,035 -0.07(-1.29%)
Sep 09, 2015 5.363 5.376 5.225 5.239 125,656 -0.12(-2.27%)
Sep 08, 2015 5.171 5.419 5.156 5.361 421,442 +0.23(+4.57%)
Sep 04, 2015 5.245 5.127 5.127 5.127 164,833 -0.14(-2.68%)
Sep 03, 2015 5.214 5.339 5.206 5.268 378,575 +0.05(+1.04%)
Sep 02, 2015 5.316 5.332 5.190 5.214 213,142 -0.05(-0.99%)
Sep 01, 2015 5.392 5.405 5.260 5.266 165,185 -0.21(-3.85%)
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%)
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.