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

Brookfield Renewable (NY: BEP )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2014 4.825 4.849 4.751 4.807 133,170 -0.01(-0.21%)
Feb 27, 2014 4.697 4.822 4.697 4.817 281,434 +0.13(+2.70%)
Feb 26, 2014 4.687 4.705 4.667 4.690 273,006 +0.02(+0.50%)
Feb 25, 2014 4.655 4.685 4.641 4.667 332,942 +0.02(+0.40%)
Feb 24, 2014 4.627 4.665 4.625 4.648 109,528 +0.04(+0.91%)
Feb 21, 2014 4.630 4.632 4.596 4.606 98,603 -0.02(-0.47%)
Feb 20, 2014 4.640 4.684 4.618 4.628 142,051 -0.03(-0.68%)
Feb 19, 2014 4.660 4.705 4.652 4.660 215,707 -0.09(-1.94%)
Feb 18, 2014 4.787 4.787 4.732 4.752 146,433 -0.02(-0.32%)
Feb 14, 2014 4.759 4.767 4.767 4.767 130,739 +0.01(+0.18%)
Feb 13, 2014 4.715 4.761 4.690 4.759 141,872 +0.05(+1.03%)
Feb 12, 2014 4.665 4.722 4.665 4.710 220,662 +0.03(+0.68%)
Feb 11, 2014 4.674 4.697 4.630 4.679 141,466 +0.01(+0.25%)
Feb 10, 2014 4.685 4.685 4.627 4.667 202,197 -0.01(-0.14%)
Feb 07, 2014 4.588 4.762 4.588 4.674 172,450 +0.10(+2.24%)
Feb 06, 2014 4.414 4.581 4.414 4.571 245,873 +0.17(+3.92%)
Feb 05, 2014 4.287 4.399 4.271 4.399 53,423 +0.10(+2.42%)
Feb 04, 2014 4.322 4.349 4.292 4.295 142,398 -0.02(-0.43%)
Feb 03, 2014 4.442 4.461 4.303 4.313 305,816 -0.10(-2.31%)
Jan 31, 2014 4.323 4.447 4.302 4.416 95,278 +0.07(+1.58%)
Jan 30, 2014 4.317 4.372 4.307 4.347 153,072 +0.05(+1.26%)
Jan 29, 2014 4.350 4.382 4.290 4.293 127,813 -0.06(-1.47%)
Jan 28, 2014 4.375 4.375 4.320 4.357 118,089 -0.01(-0.19%)
Jan 27, 2014 4.315 4.422 4.295 4.365 222,943 +0.08(+1.76%)
Jan 24, 2014 4.290 4.375 4.201 4.290 214,764 +0.06(+1.34%)
Jan 23, 2014 4.323 4.323 4.233 4.233 297,028 -0.06(-1.36%)
Jan 22, 2014 4.352 4.357 4.288 4.292 121,951 -0.06(-1.31%)
Jan 21, 2014 4.364 4.380 4.323 4.349 160,206 +0.07(+1.60%)
Jan 17, 2014 4.322 4.280 4.280 4.280 171,333 -0.03(-0.62%)
Jan 16, 2014 4.285 4.350 4.275 4.307 174,515 +0.04(+0.82%)
Jan 15, 2014 4.305 4.332 4.271 4.271 235,807 -0.03(-0.78%)
Jan 14, 2014 4.362 4.362 4.305 4.305 192,646 -0.06(-1.42%)
Jan 13, 2014 4.395 4.399 4.357 4.367 207,355 -0.01(-0.12%)
Jan 10, 2014 4.392 4.392 4.355 4.372 394,873 -0.02(-0.34%)
Jan 09, 2014 4.377 4.399 4.377 4.387 153,072 -0.01(-0.30%)
Jan 08, 2014 4.424 4.429 4.389 4.400 437,158 -0.02(-0.53%)
Jan 07, 2014 4.473 4.473 4.414 4.424 182,043 -0.04(-0.94%)
Jan 06, 2014 4.489 4.496 4.464 4.466 138,852 -0.01(-0.30%)
Jan 03, 2014 4.422 4.498 4.422 4.479 181,840 +0.06(+1.33%)
Jan 02, 2014 4.414 4.422 4.367 4.421 213,952 +0.04(+0.88%)
Dec 31, 2013 4.380 4.382 4.382 4.382 186,258 +0.05(+1.16%)
Dec 30, 2013 4.307 4.380 4.303 4.332 357,956 +0.03(+0.70%)
Dec 27, 2013 4.367 4.367 4.271 4.302 318,979 +0.01(+0.24%)
Dec 26, 2013 4.319 4.367 4.263 4.291 267,914 -0.03(-0.65%)
Dec 24, 2013 4.266 4.323 4.266 4.319 141,198 +0.05(+1.18%)
Dec 23, 2013 4.283 4.301 4.243 4.269 239,296 +0.02(+0.37%)
Dec 20, 2013 4.245 4.324 4.230 4.253 340,427 +0.02(+0.46%)
Dec 19, 2013 4.202 4.271 4.192 4.234 209,085 +0.03(+0.75%)
Dec 18, 2013 4.294 4.294 4.195 4.202 195,287 -0.06(-1.43%)
Dec 17, 2013 4.298 4.298 4.242 4.263 192,351 -0.01(-0.31%)
Dec 16, 2013 4.359 4.359 4.275 4.276 162,073 -0.08(-1.82%)
Dec 13, 2013 4.336 4.379 4.317 4.356 171,560 +0.07(+1.66%)
Dec 12, 2013 4.377 4.380 4.283 4.285 214,733 -0.05(-1.26%)
Dec 11, 2013 4.326 4.344 4.321 4.339 84,185 +0.03(+0.69%)
Dec 10, 2013 4.318 4.319 4.294 4.309 97,904 +0.02(+0.38%)
Dec 09, 2013 4.349 4.354 4.281 4.293 78,300 -0.04(-0.99%)
Dec 06, 2013 4.281 4.337 4.278 4.336 99,895 +0.04(+0.92%)
Dec 05, 2013 4.276 4.311 4.273 4.296 62,958 +0.01(+0.15%)
Dec 04, 2013 4.407 4.407 4.243 4.290 387,487 -0.11(-2.43%)
Dec 03, 2013 4.323 4.408 4.311 4.396 157,793 +0.06(+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.