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 (%)
Aug 30, 2013 4.264 4.404 4.258 4.291 146,145 +0.06(+1.49%)
Aug 29, 2013 4.261 4.261 4.215 4.228 107,894 -0.00(-0.12%)
Aug 28, 2013 4.288 4.314 4.231 4.233 132,688 -0.05(-1.24%)
Aug 27, 2013 4.399 4.435 4.283 4.286 567,063 -0.16(-3.62%)
Aug 26, 2013 4.356 4.483 4.349 4.447 130,205 +0.13(+3.00%)
Aug 23, 2013 4.273 4.334 4.236 4.318 167,449 +0.04(+0.93%)
Aug 22, 2013 4.231 4.314 4.196 4.278 276,121 +0.07(+1.60%)
Aug 21, 2013 4.191 4.290 4.191 4.210 98,444 -0.00(-0.02%)
Aug 20, 2013 4.157 4.255 4.097 4.211 235,273 +0.05(+1.32%)
Aug 19, 2013 4.331 4.331 4.150 4.157 197,842 -0.16(-3.65%)
Aug 16, 2013 4.420 4.420 4.314 4.314 170,209 -0.05(-1.07%)
Aug 15, 2013 4.356 4.407 4.314 4.361 191,044 +0.01(+0.34%)
Aug 14, 2013 4.381 4.395 4.316 4.346 189,416 -0.05(-1.06%)
Aug 13, 2013 4.508 4.508 4.331 4.392 148,815 -0.01(-0.30%)
Aug 12, 2013 4.530 4.530 4.405 4.405 170,661 -0.06(-1.30%)
Aug 09, 2013 4.427 4.465 4.407 4.464 190,447 +0.04(+0.93%)
Aug 08, 2013 4.480 4.502 4.392 4.422 117,235 -0.04(-0.96%)
Aug 07, 2013 4.488 4.488 4.434 4.465 107,147 -0.02(-0.55%)
Aug 06, 2013 4.482 4.520 4.468 4.490 98,716 -0.05(-1.17%)
Aug 05, 2013 4.430 4.543 4.430 4.543 118,308 +0.10(+2.16%)
Aug 02, 2013 4.480 4.493 4.437 4.447 138,594 -0.04(-1.00%)
Aug 01, 2013 4.542 4.555 4.470 4.492 244,747 -0.04(-0.95%)
Jul 31, 2013 4.570 4.570 4.487 4.535 62,176 -0.06(-1.34%)
Jul 30, 2013 4.543 4.618 4.535 4.596 75,495 +0.04(+0.80%)
Jul 29, 2013 4.485 4.573 4.483 4.560 76,953 +0.03(+0.77%)
Jul 26, 2013 4.500 4.525 4.447 4.525 231,090 +0.02(+0.55%)
Jul 25, 2013 4.566 4.570 4.495 4.500 128,584 -0.01(-0.33%)
Jul 24, 2013 4.624 4.624 4.515 4.515 80,817 -0.07(-1.52%)
Jul 23, 2013 4.445 4.618 4.445 4.585 131,350 +0.14(+3.22%)
Jul 22, 2013 4.464 4.462 4.424 4.442 382,178 -0.02(-0.41%)
Jul 19, 2013 4.532 4.558 4.439 4.460 345,663 -0.10(-2.18%)
Jul 18, 2013 4.548 4.606 4.548 4.560 94,581 -0.08(-1.72%)
Jul 17, 2013 4.666 4.673 4.566 4.639 71,005 -0.04(-0.85%)
Jul 16, 2013 4.663 4.702 4.659 4.679 135,141 +0.02(+0.36%)
Jul 15, 2013 4.507 4.706 4.507 4.663 138,178 +0.10(+2.29%)
Jul 12, 2013 4.543 4.558 4.535 4.558 50,937 +0.02(+0.40%)
Jul 11, 2013 4.555 4.578 4.499 4.540 146,109 -0.00(-0.11%)
Jul 10, 2013 4.543 4.580 4.495 4.545 83,770 +0.00(+0.04%)
Jul 09, 2013 4.535 4.563 4.523 4.543 169,890 +0.00(+0.00%)
Jul 08, 2013 4.535 4.581 4.522 4.543 189,043 -0.03(-0.58%)
Jul 05, 2013 4.586 4.590 4.522 4.570 94,973 -0.02(-0.49%)
Jul 03, 2013 4.679 4.679 4.587 4.592 71,885 -0.02(-0.45%)
Jul 02, 2013 4.883 4.883 4.597 4.613 484,191 -0.19(-3.91%)
Jul 01, 2013 4.679 4.830 4.663 4.800 183,456 +0.17(+3.68%)
Jun 28, 2013 4.580 4.646 4.543 4.630 248,321 -0.02(-0.35%)
Jun 26, 2013 4.563 4.721 4.563 4.646 297,835 +0.06(+1.41%)
Jun 25, 2013 4.405 4.590 4.405 4.581 353,425 +0.03(+0.66%)
Jun 24, 2013 4.646 4.646 4.480 4.551 321,020 +0.00(+0.04%)
Jun 21, 2013 4.812 4.978 4.523 4.550 1,778,421 +0.14(+3.08%)
Jun 20, 2013 4.513 4.596 4.414 4.414 2,118,732 -0.17(-3.80%)
Jun 19, 2013 4.648 4.694 4.588 4.588 844,270 -0.10(-2.09%)
Jun 18, 2013 4.820 4.832 4.648 4.686 850,188 -0.15(-3.06%)
Jun 17, 2013 4.757 4.868 4.757 4.834 115,301 +0.09(+2.00%)
Jun 14, 2013 4.752 4.795 4.720 4.739 82,468 -0.01(-0.31%)
Jun 13, 2013 4.802 4.802 4.754 4.754 68,926 -0.05(-0.97%)
Jun 12, 2013 4.875 4.877 4.799 4.800 104,122 -0.01(-0.24%)
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.