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 (%)
Apr 30, 2014 4.996 5.049 4.996 5.013 59,145 +0.02(+0.45%)
Apr 29, 2014 5.027 5.046 4.990 4.990 49,348 -0.00(-0.03%)
Apr 28, 2014 4.994 4.999 4.951 4.992 43,826 +0.01(+0.10%)
Apr 25, 2014 4.975 5.006 4.958 4.987 88,221 +0.03(+0.52%)
Apr 24, 2014 4.897 4.985 4.856 4.961 119,074 +0.07(+1.34%)
Apr 23, 2014 4.903 4.910 4.873 4.896 92,443 -0.02(-0.46%)
Apr 22, 2014 4.951 4.951 4.903 4.918 68,268 -0.03(-0.66%)
Apr 21, 2014 4.968 4.990 4.940 4.951 101,252 -0.05(-1.07%)
Apr 17, 2014 5.042 5.004 5.004 5.004 60,393 -0.02(-0.41%)
Apr 16, 2014 4.954 5.027 4.944 5.025 69,946 +0.06(+1.11%)
Apr 15, 2014 4.923 4.977 4.908 4.970 109,272 +0.01(+0.11%)
Apr 14, 2014 5.021 5.021 4.929 4.965 182,006 -0.09(-1.74%)
Apr 11, 2014 5.011 5.059 4.994 5.052 129,579 -0.04(-0.74%)
Apr 10, 2014 5.094 5.108 5.056 5.090 147,070 -0.01(-0.27%)
Apr 09, 2014 5.058 5.118 5.039 5.104 205,647 +0.06(+1.23%)
Apr 08, 2014 5.001 5.052 4.997 5.042 120,805 +0.07(+1.42%)
Apr 07, 2014 5.035 5.035 4.908 4.971 171,013 -0.04(-0.86%)
Apr 04, 2014 5.049 5.058 4.971 5.015 243,085 +0.02(+0.31%)
Apr 03, 2014 4.992 5.009 4.971 4.999 248,776 -0.01(-0.17%)
Apr 02, 2014 4.940 5.009 4.884 5.008 150,346 +0.05(+1.01%)
Apr 01, 2014 5.030 5.032 4.925 4.958 111,978 -0.06(-1.20%)
Mar 31, 2014 5.002 5.028 4.994 5.018 195,467 +0.03(+0.55%)
Mar 28, 2014 4.994 5.006 4.935 4.990 191,715 -0.00(-0.03%)
Mar 27, 2014 4.873 4.997 4.863 4.992 57,095 +0.09(+1.90%)
Mar 26, 2014 4.803 4.899 4.791 4.899 145,787 +0.10(+2.04%)
Mar 25, 2014 4.844 4.844 4.794 4.801 90,108 -0.07(-1.48%)
Mar 24, 2014 4.848 4.884 4.798 4.873 310,163 -0.04(-0.91%)
Mar 21, 2014 4.861 4.928 4.854 4.918 222,679 +0.06(+1.20%)
Mar 20, 2014 4.937 4.944 4.858 4.860 165,578 -0.08(-1.57%)
Mar 19, 2014 4.928 5.034 4.928 4.937 83,918 -0.02(-0.42%)
Mar 18, 2014 5.006 5.030 4.939 4.958 52,327 -0.05(-1.00%)
Mar 17, 2014 5.008 5.045 4.975 5.008 121,717 +0.05(+0.94%)
Mar 14, 2014 4.935 5.015 4.927 4.961 164,643 +0.00(+0.07%)
Mar 13, 2014 4.928 4.977 4.922 4.958 95,370 +0.03(+0.59%)
Mar 12, 2014 4.935 4.959 4.884 4.928 265,501 -0.19(-3.80%)
Mar 11, 2014 4.861 5.123 4.861 5.123 238,196 +0.23(+4.72%)
Mar 10, 2014 4.953 4.953 4.881 4.892 139,515 -0.04(-0.91%)
Mar 07, 2014 4.932 4.953 4.913 4.937 81,624 -0.01(-0.14%)
Mar 06, 2014 4.896 4.959 4.896 4.944 60,626 +0.01(+0.24%)
Mar 05, 2014 4.870 4.932 4.870 4.932 72,530 +0.06(+1.20%)
Mar 04, 2014 4.908 4.908 4.860 4.873 122,518 -0.03(-0.70%)
Mar 03, 2014 4.873 4.922 4.842 4.908 179,033 +0.01(+0.25%)
Feb 28, 2014 4.915 4.939 4.839 4.896 130,752 -0.01(-0.21%)
Feb 27, 2014 4.784 4.911 4.784 4.906 276,325 +0.13(+2.70%)
Feb 26, 2014 4.773 4.792 4.753 4.777 268,050 +0.02(+0.50%)
Feb 25, 2014 4.741 4.772 4.726 4.753 326,899 +0.02(+0.40%)
Feb 24, 2014 4.712 4.751 4.710 4.734 107,540 +0.04(+0.91%)
Feb 21, 2014 4.716 4.717 4.681 4.692 96,813 -0.02(-0.47%)
Feb 20, 2014 4.726 4.770 4.704 4.714 139,473 -0.03(-0.68%)
Feb 19, 2014 4.746 4.792 4.738 4.746 211,791 -0.09(-1.94%)
Feb 18, 2014 4.876 4.876 4.820 4.840 143,775 -0.02(-0.32%)
Feb 14, 2014 4.847 4.855 4.855 4.855 128,365 +0.01(+0.18%)
Feb 13, 2014 4.803 4.849 4.777 4.847 139,297 +0.05(+1.03%)
Feb 12, 2014 4.751 4.809 4.751 4.797 216,656 +0.03(+0.68%)
Feb 11, 2014 4.760 4.784 4.716 4.765 138,898 +0.01(+0.25%)
Feb 10, 2014 4.772 4.772 4.712 4.753 198,527 -0.01(-0.14%)
Feb 07, 2014 4.673 4.850 4.673 4.760 169,319 +0.10(+2.24%)
Feb 06, 2014 4.495 4.666 4.495 4.656 241,409 +0.18(+3.92%)
Feb 05, 2014 4.366 4.480 4.350 4.480 52,454 +0.11(+2.42%)
Feb 04, 2014 4.402 4.429 4.371 4.374 139,813 -0.02(-0.43%)
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.