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

Brookfield Renewable (NY: BEP )

27.82 -0.11 (-0.39%)
Streaming Delayed Price Updated: 12:53 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 (%)
Dec 31, 2015 5.150 5.269 5.269 5.269 305,577 +0.04(+0.77%)
Dec 30, 2015 5.231 5.291 5.194 5.229 175,898 -0.02(-0.31%)
Dec 29, 2015 5.317 5.357 5.231 5.245 318,883 -0.07(-1.40%)
Dec 28, 2015 5.349 5.364 5.315 5.319 129,037 -0.04(-0.68%)
Dec 24, 2015 5.100 5.355 5.355 5.355 319,489 +0.18(+3.42%)
Dec 23, 2015 5.003 5.188 4.993 5.178 379,655 +0.18(+3.54%)
Dec 22, 2015 5.040 5.046 4.977 5.001 411,351 -0.01(-0.28%)
Dec 21, 2015 5.201 5.231 4.999 5.015 252,212 -0.10(-2.04%)
Dec 18, 2015 4.987 5.253 4.974 5.120 681,764 +0.08(+1.68%)
Dec 17, 2015 4.977 5.042 4.931 5.035 363,055 +0.06(+1.17%)
Dec 16, 2015 4.732 4.983 4.726 4.977 496,590 +0.27(+5.64%)
Dec 15, 2015 4.605 4.802 4.605 4.711 454,236 +0.11(+2.32%)
Dec 14, 2015 4.651 4.653 4.536 4.605 534,357 -0.04(-0.91%)
Dec 11, 2015 4.701 4.707 4.629 4.647 226,951 -0.09(-1.99%)
Dec 10, 2015 4.667 4.776 4.667 4.742 320,970 +0.07(+1.42%)
Dec 09, 2015 4.679 4.784 4.634 4.675 347,468 -0.01(-0.21%)
Dec 08, 2015 4.687 4.788 4.607 4.685 451,399 -0.08(-1.73%)
Dec 07, 2015 4.899 4.945 4.683 4.768 658,193 -0.18(-3.58%)
Dec 04, 2015 4.997 5.035 4.923 4.945 299,604 -0.02(-0.32%)
Dec 03, 2015 5.023 5.064 4.955 4.961 143,472 -0.08(-1.60%)
Dec 02, 2015 5.142 5.142 5.019 5.042 236,640 -0.09(-1.69%)
Dec 01, 2015 5.035 5.132 5.013 5.128 227,826 +0.08(+1.51%)
Nov 30, 2015 5.031 5.074 5.008 5.052 186,888 +0.02(+0.36%)
Nov 27, 2015 4.993 5.068 4.989 5.033 128,069 +0.01(+0.16%)
Nov 25, 2015 5.017 5.025 5.025 5.025 780,091 +0.15(+3.00%)
Nov 24, 2015 4.958 4.962 4.844 4.879 484,099 -0.07(-1.45%)
Nov 23, 2015 4.985 4.985 4.935 4.950 158,731 -0.03(-0.70%)
Nov 20, 2015 5.009 5.010 4.949 4.985 123,036 +0.04(+0.74%)
Nov 19, 2015 4.914 4.972 4.907 4.949 136,341 +0.08(+1.63%)
Nov 18, 2015 4.910 4.910 4.801 4.869 201,205 +0.01(+0.16%)
Nov 17, 2015 4.935 4.978 4.786 4.861 742,666 -0.07(-1.45%)
Nov 16, 2015 4.776 4.943 4.767 4.933 242,424 +0.16(+3.28%)
Nov 13, 2015 4.786 4.805 4.717 4.776 183,673 -0.01(-0.24%)
Nov 12, 2015 4.840 4.877 4.778 4.788 218,417 -0.10(-2.14%)
Nov 11, 2015 4.968 4.989 4.883 4.892 216,598 -0.06(-1.25%)
Nov 10, 2015 4.978 4.978 4.925 4.954 165,252 -0.01(-0.12%)
Nov 09, 2015 4.918 4.964 4.918 4.960 277,220 +0.02(+0.31%)
Nov 06, 2015 5.039 5.056 4.881 4.945 220,401 -0.12(-2.33%)
Nov 05, 2015 4.939 5.074 4.905 5.063 305,981 +0.12(+2.51%)
Nov 04, 2015 5.152 5.152 4.921 4.939 639,953 -0.17(-3.33%)
Nov 03, 2015 5.111 5.130 5.049 5.109 781,947 -0.04(-0.75%)
Nov 02, 2015 5.130 5.187 5.096 5.148 346,528 +0.04(+0.83%)
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%)
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.