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

Brookfield Renewable (NY: BEP )

27.92 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:34 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 (%)
May 31, 2016 6.370 6.396 6.248 6.265 118,805 -0.08(-1.23%)
May 27, 2016 6.406 6.343 6.343 6.343 149,756 -0.06(-0.95%)
May 26, 2016 6.285 6.454 6.285 6.404 178,136 +0.23(+3.79%)
May 25, 2016 6.164 6.214 6.162 6.170 108,710 -0.00(-0.07%)
May 24, 2016 6.118 6.207 6.118 6.174 111,536 +0.12(+1.90%)
May 23, 2016 6.099 6.124 5.983 6.059 46,904 -0.01(-0.21%)
May 20, 2016 6.047 6.126 6.047 6.072 165,846 +0.03(+0.42%)
May 19, 2016 6.137 6.147 6.038 6.047 169,379 -0.14(-2.20%)
May 18, 2016 6.298 6.298 6.172 6.183 210,029 -0.10(-1.57%)
May 17, 2016 6.273 6.294 6.252 6.281 132,525 +0.00(+0.07%)
May 16, 2016 6.265 6.330 6.265 6.277 111,947 +0.04(+0.60%)
May 13, 2016 6.252 6.277 6.204 6.239 119,725 -0.03(-0.47%)
May 12, 2016 6.340 6.376 6.269 6.269 123,411 -0.04(-0.66%)
May 11, 2016 6.265 6.346 6.242 6.311 250,899 +0.07(+1.18%)
May 10, 2016 6.172 6.273 6.172 6.237 88,108 +0.06(+1.05%)
May 09, 2016 6.202 6.202 6.118 6.172 130,052 -0.01(-0.17%)
May 06, 2016 6.237 6.237 6.162 6.183 109,803 -0.04(-0.64%)
May 05, 2016 6.160 6.250 6.156 6.223 197,931 +0.11(+1.82%)
May 04, 2016 6.078 6.229 6.078 6.112 132,091 -0.01(-0.17%)
May 03, 2016 6.040 6.149 5.994 6.122 175,247 +0.03(+0.52%)
May 02, 2016 6.084 6.105 6.032 6.091 104,179 +0.02(+0.28%)
Apr 29, 2016 6.193 6.193 6.057 6.074 179,559 -0.10(-1.63%)
Apr 28, 2016 6.116 6.248 6.101 6.174 180,757 +0.07(+1.13%)
Apr 27, 2016 6.051 6.128 6.036 6.105 167,599 +0.05(+0.80%)
Apr 26, 2016 6.133 6.168 6.022 6.057 219,387 -0.07(-1.20%)
Apr 25, 2016 6.202 6.202 6.093 6.130 182,022 -0.05(-0.81%)
Apr 22, 2016 6.177 6.211 6.164 6.181 60,015 +0.02(+0.31%)
Apr 21, 2016 6.200 6.225 6.070 6.162 165,073 -0.01(-0.14%)
Apr 20, 2016 6.130 6.222 6.124 6.170 283,600 +0.03(+0.44%)
Apr 19, 2016 6.189 6.242 6.110 6.143 419,214 +0.01(+0.14%)
Apr 18, 2016 6.072 6.141 6.026 6.135 117,428 +0.02(+0.31%)
Apr 15, 2016 6.128 6.137 6.078 6.116 170,449 -0.01(-0.21%)
Apr 14, 2016 6.110 6.149 6.093 6.128 94,534 +0.05(+0.86%)
Apr 13, 2016 6.084 6.151 6.076 6.076 172,115 -0.02(-0.31%)
Apr 12, 2016 6.221 6.279 6.095 6.095 174,397 -0.10(-1.66%)
Apr 11, 2016 6.181 6.269 6.181 6.198 121,348 +0.01(+0.24%)
Apr 08, 2016 6.141 6.208 6.137 6.183 101,295 +0.11(+1.76%)
Apr 07, 2016 6.091 6.126 6.059 6.076 124,786 -0.03(-0.51%)
Apr 06, 2016 6.135 6.162 6.080 6.107 108,108 -0.02(-0.31%)
Apr 05, 2016 6.149 6.183 6.105 6.127 128,047 -0.07(-1.18%)
Apr 04, 2016 6.296 6.327 6.168 6.200 101,730 -0.12(-1.92%)
Apr 01, 2016 6.248 6.342 6.212 6.321 119,562 +0.05(+0.77%)
Mar 31, 2016 6.281 6.325 6.227 6.273 175,710 +0.03(+0.44%)
Mar 30, 2016 6.158 6.283 6.126 6.246 226,110 +0.11(+1.81%)
Mar 29, 2016 5.994 6.191 5.992 6.135 130,773 +0.11(+1.84%)
Mar 28, 2016 5.932 6.030 5.932 6.024 248,827 +0.09(+1.45%)
Mar 24, 2016 5.902 5.938 5.938 5.938 84,985 -0.01(-0.25%)
Mar 23, 2016 6.122 6.122 5.952 5.952 117,490 -0.17(-2.84%)
Mar 22, 2016 6.043 6.126 6.013 6.126 93,159 +0.05(+0.76%)
Mar 21, 2016 6.030 6.114 6.003 6.080 112,630 +0.05(+0.83%)
Mar 18, 2016 6.164 6.164 6.017 6.030 127,903 -0.09(-1.47%)
Mar 17, 2016 6.091 6.172 6.091 6.120 157,477 +0.08(+1.35%)
Mar 16, 2016 5.963 6.090 5.892 6.038 166,457 +0.08(+1.26%)
Mar 15, 2016 6.032 6.034 5.938 5.963 161,320 -0.14(-2.30%)
Mar 14, 2016 6.095 6.147 6.054 6.103 192,507 +0.00(+0.03%)
Mar 11, 2016 6.216 6.218 6.091 6.101 250,298 +0.00(+0.03%)
Mar 10, 2016 6.141 6.158 6.049 6.099 221,316 -0.07(-1.19%)
Mar 09, 2016 6.116 6.260 6.116 6.172 169,437 +0.08(+1.27%)
Mar 08, 2016 6.095 6.116 6.024 6.095 184,395 -0.01(-0.20%)
Mar 07, 2016 6.032 6.120 6.007 6.107 206,234 +0.07(+1.17%)
Mar 04, 2016 5.858 6.045 5.858 6.036 183,860 +0.25(+4.27%)
Mar 03, 2016 5.768 5.917 5.768 5.789 279,446 -0.03(-0.50%)
Mar 02, 2016 5.730 5.829 5.710 5.818 186,329 +0.07(+1.20%)
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.