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 (%)
Apr 30, 2015 5.942 5.957 5.897 5.910 89,367 -0.09(-1.51%)
Apr 29, 2015 6.020 6.060 5.964 6.000 77,847 +0.01(+0.21%)
Apr 28, 2015 6.056 6.092 5.986 5.987 87,385 -0.04(-0.63%)
Apr 27, 2015 6.000 6.040 5.958 6.025 137,302 +0.09(+1.43%)
Apr 24, 2015 5.987 5.994 5.929 5.940 120,223 -0.04(-0.70%)
Apr 23, 2015 6.015 6.060 5.951 5.982 143,965 -0.01(-0.21%)
Apr 22, 2015 5.980 6.009 5.955 5.995 124,148 +0.03(+0.52%)
Apr 21, 2015 5.953 5.975 5.937 5.964 85,211 -0.02(-0.27%)
Apr 20, 2015 5.986 6.047 5.946 5.980 120,919 -0.04(-0.63%)
Apr 17, 2015 6.031 6.065 5.975 6.018 152,278 -0.04(-0.60%)
Apr 16, 2015 5.897 6.069 5.870 6.054 241,689 +0.21(+3.66%)
Apr 15, 2015 5.799 5.904 5.768 5.841 251,443 +0.04(+0.72%)
Apr 14, 2015 5.795 5.824 5.786 5.799 62,651 +0.06(+0.98%)
Apr 13, 2015 5.730 5.777 5.730 5.743 177,636 -0.00(-0.03%)
Apr 10, 2015 5.794 5.797 5.730 5.745 145,262 +0.01(+0.13%)
Apr 09, 2015 5.785 5.866 5.730 5.737 122,608 -0.01(-0.25%)
Apr 08, 2015 5.848 5.852 5.752 5.752 148,403 -0.08(-1.34%)
Apr 07, 2015 6.031 6.031 5.821 5.830 207,609 -0.19(-3.16%)
Apr 06, 2015 6.053 6.087 6.007 6.020 183,322 -0.03(-0.42%)
Apr 02, 2015 5.929 6.045 6.045 6.045 443,249 +0.11(+1.77%)
Apr 01, 2015 5.763 5.942 5.710 5.940 218,285 +0.22(+3.83%)
Mar 31, 2015 5.698 5.765 5.676 5.721 93,248 +0.04(+0.67%)
Mar 30, 2015 5.774 5.777 5.678 5.683 135,464 -0.13(-2.27%)
Mar 27, 2015 5.794 5.870 5.730 5.815 226,929 +0.04(+0.69%)
Mar 26, 2015 5.792 5.855 5.736 5.775 327,436 -0.01(-0.25%)
Mar 25, 2015 5.804 5.804 5.721 5.790 140,382 -0.03(-0.53%)
Mar 24, 2015 5.661 5.821 5.644 5.821 248,396 +0.16(+2.78%)
Mar 23, 2015 5.518 5.663 5.471 5.663 347,026 +0.16(+2.90%)
Mar 20, 2015 5.592 5.634 5.471 5.504 203,734 -0.05(-0.91%)
Mar 19, 2015 5.498 5.563 5.484 5.554 105,336 +0.02(+0.39%)
Mar 18, 2015 5.455 5.547 5.428 5.533 568,055 +0.08(+1.50%)
Mar 17, 2015 5.411 5.471 5.390 5.451 125,114 +0.04(+0.74%)
Mar 16, 2015 5.513 5.571 5.402 5.411 271,254 -0.06(-1.13%)
Mar 13, 2015 5.437 5.477 5.390 5.473 200,803 +0.01(+0.20%)
Mar 12, 2015 5.408 5.513 5.393 5.462 214,774 +0.10(+1.93%)
Mar 11, 2015 5.323 5.384 5.313 5.359 209,436 +0.02(+0.44%)
Mar 10, 2015 5.406 5.411 5.274 5.335 357,315 -0.11(-2.03%)
Mar 09, 2015 5.496 5.507 5.437 5.446 266,391 -0.05(-0.92%)
Mar 06, 2015 5.585 5.592 5.467 5.496 165,084 -0.10(-1.75%)
Mar 05, 2015 5.654 5.685 5.589 5.594 214,736 -0.10(-1.81%)
Mar 04, 2015 5.621 5.698 5.591 5.698 120,858 +0.04(+0.77%)
Mar 03, 2015 5.652 5.661 5.582 5.654 151,345 +0.02(+0.35%)
Mar 02, 2015 5.602 5.661 5.582 5.634 220,807 +0.06(+1.07%)
Feb 27, 2015 5.627 5.686 5.569 5.574 132,191 -0.02(-0.42%)
Feb 26, 2015 5.638 5.666 5.582 5.598 198,540 -0.01(-0.10%)
Feb 25, 2015 5.614 5.692 5.582 5.603 242,192 +0.12(+2.13%)
Feb 24, 2015 5.510 5.510 5.427 5.487 381,178 -0.03(-0.54%)
Feb 23, 2015 5.508 5.520 5.459 5.517 199,838 +0.02(+0.38%)
Feb 20, 2015 5.529 5.536 5.487 5.495 185,038 -0.02(-0.32%)
Feb 19, 2015 5.545 5.590 5.497 5.513 183,024 -0.07(-1.29%)
Feb 18, 2015 5.524 5.585 5.448 5.585 183,200 +0.05(+0.89%)
Feb 17, 2015 5.546 5.597 5.488 5.536 272,490 +0.05(+0.86%)
Feb 13, 2015 5.504 5.488 5.488 5.488 255,488 +0.03(+0.61%)
Feb 12, 2015 5.494 5.521 5.444 5.455 257,571 +0.04(+0.68%)
Feb 11, 2015 5.425 5.446 5.394 5.418 255,454 -0.02(-0.39%)
Feb 10, 2015 5.524 5.541 5.411 5.439 655,780 -0.08(-1.43%)
Feb 09, 2015 5.502 5.529 5.409 5.518 430,136 +0.14(+2.58%)
Feb 06, 2015 5.495 5.610 5.343 5.379 571,292 -0.09(-1.67%)
Feb 05, 2015 5.413 5.562 5.413 5.471 413,618 +0.07(+1.20%)
Feb 04, 2015 5.478 5.546 5.367 5.406 321,158 -0.11(-2.01%)
Feb 03, 2015 5.724 5.724 5.510 5.517 355,248 -0.15(-2.67%)
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.