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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2014 5.558 5.591 5.504 5.590 142,416 +0.05(+0.93%)
Oct 30, 2014 5.568 5.568 5.492 5.538 167,829 -0.00(-0.06%)
Oct 29, 2014 5.666 5.679 5.537 5.542 123,239 -0.11(-1.94%)
Oct 28, 2014 5.464 5.652 5.464 5.652 320,352 +0.18(+3.29%)
Oct 27, 2014 5.540 5.540 5.470 5.471 242,359 -0.07(-1.24%)
Oct 24, 2014 5.538 5.554 5.466 5.540 103,734 +0.04(+0.64%)
Oct 23, 2014 5.609 5.631 5.501 5.505 126,538 -0.07(-1.21%)
Oct 22, 2014 5.473 5.611 5.434 5.572 240,611 +0.12(+2.17%)
Oct 21, 2014 5.365 5.505 5.365 5.454 123,516 +0.09(+1.65%)
Oct 20, 2014 5.325 5.365 5.266 5.365 192,750 +0.02(+0.36%)
Oct 17, 2014 5.265 5.379 5.252 5.346 236,480 +0.16(+3.07%)
Oct 16, 2014 5.058 5.222 4.958 5.187 327,556 +0.02(+0.31%)
Oct 15, 2014 5.259 5.282 5.121 5.171 613,182 -0.15(-2.79%)
Oct 14, 2014 5.287 5.319 5.215 5.319 444,050 +0.00(+0.07%)
Oct 13, 2014 5.312 5.351 5.266 5.316 66,098 +0.03(+0.50%)
Oct 10, 2014 5.399 5.409 5.279 5.289 166,109 -0.12(-2.19%)
Oct 09, 2014 5.501 5.521 5.408 5.408 169,946 -0.09(-1.64%)
Oct 08, 2014 5.452 5.514 5.379 5.498 525,722 +0.07(+1.30%)
Oct 07, 2014 5.383 5.500 5.371 5.427 311,083 +0.02(+0.33%)
Oct 06, 2014 5.369 5.411 5.330 5.409 211,650 +0.09(+1.63%)
Oct 03, 2014 5.351 5.388 5.307 5.323 276,764 -0.06(-1.18%)
Oct 02, 2014 5.293 5.386 5.293 5.386 197,628 +0.06(+1.16%)
Oct 01, 2014 5.385 5.386 5.320 5.325 236,978 -0.06(-1.12%)
Sep 30, 2014 5.415 5.454 5.385 5.385 305,662 -0.01(-0.26%)
Sep 29, 2014 5.385 5.401 5.344 5.399 86,005 +0.01(+0.13%)
Sep 26, 2014 5.287 5.401 5.278 5.392 125,763 +0.10(+1.87%)
Sep 25, 2014 5.330 5.348 5.217 5.293 355,832 -0.06(-1.06%)
Sep 24, 2014 5.383 5.392 5.326 5.349 188,031 -0.05(-0.88%)
Sep 23, 2014 5.427 5.462 5.397 5.397 126,051 -0.06(-1.10%)
Sep 22, 2014 5.591 5.591 5.374 5.457 232,270 -0.15(-2.65%)
Sep 19, 2014 5.416 5.637 5.416 5.606 273,448 +0.18(+3.39%)
Sep 18, 2014 5.314 5.430 5.303 5.422 299,806 +0.15(+2.78%)
Sep 17, 2014 5.302 5.326 5.272 5.275 245,851 -0.02(-0.33%)
Sep 16, 2014 5.203 5.295 5.173 5.293 210,716 +0.11(+2.22%)
Sep 15, 2014 5.038 5.192 5.038 5.178 433,321 +0.16(+3.28%)
Sep 12, 2014 5.037 5.047 4.992 5.014 247,916 -0.04(-0.87%)
Sep 11, 2014 5.037 5.097 5.037 5.058 202,302 -0.03(-0.66%)
Sep 10, 2014 5.068 5.097 5.038 5.091 103,751 +0.01(+0.17%)
Sep 09, 2014 5.111 5.265 5.054 5.082 223,935 -0.02(-0.32%)
Sep 08, 2014 5.136 5.139 5.070 5.099 175,378 -0.04(-0.82%)
Sep 05, 2014 5.167 5.192 5.137 5.141 128,768 -0.02(-0.38%)
Sep 04, 2014 5.213 5.220 5.144 5.160 221,869 +0.01(+0.24%)
Sep 03, 2014 5.212 5.212 5.137 5.148 186,248 -0.04(-0.79%)
Sep 02, 2014 5.249 5.249 5.181 5.189 143,225 -0.06(-1.07%)
Aug 29, 2014 5.257 5.245 5.245 5.245 145,993 -0.01(-0.24%)
Aug 28, 2014 5.263 5.270 5.234 5.257 140,470 -0.01(-0.10%)
Aug 27, 2014 5.189 5.265 5.171 5.263 132,451 +0.11(+2.12%)
Aug 26, 2014 5.154 5.162 5.131 5.153 218,206 +0.02(+0.33%)
Aug 25, 2014 5.180 5.180 5.126 5.136 185,529 +0.00(+0.00%)
Aug 22, 2014 5.110 5.159 5.110 5.136 68,725 +0.03(+0.68%)
Aug 21, 2014 5.119 5.155 5.093 5.101 188,786 -0.01(-0.17%)
Aug 20, 2014 5.134 5.152 5.112 5.110 214,124 -0.03(-0.58%)
Aug 19, 2014 5.157 5.172 5.136 5.140 220,494 -0.03(-0.61%)
Aug 18, 2014 5.166 5.173 5.127 5.171 243,974 +0.01(+0.24%)
Aug 15, 2014 5.138 5.163 5.119 5.159 87,171 +0.04(+0.82%)
Aug 14, 2014 5.086 5.129 5.086 5.117 90,101 +0.04(+0.86%)
Aug 13, 2014 5.103 5.107 5.066 5.073 104,172 -0.01(-0.14%)
Aug 12, 2014 5.107 5.107 5.033 5.080 102,779 -0.02(-0.41%)
Aug 11, 2014 5.058 5.110 5.058 5.101 144,102 +0.04(+0.72%)
Aug 08, 2014 5.072 5.082 5.059 5.065 96,179 -0.03(-0.62%)
Aug 07, 2014 5.052 5.107 5.052 5.096 106,420 +0.03(+0.62%)
Aug 06, 2014 4.937 5.066 4.925 5.065 231,836 +0.09(+1.72%)
Aug 05, 2014 4.984 4.990 4.929 4.979 244,611 -0.04(-0.83%)
Aug 04, 2014 4.997 5.051 4.997 5.021 129,097 +0.02(+0.45%)
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.