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 (%)
Dec 31, 2013 4.460 4.461 4.461 4.461 182,941 +0.05(+1.16%)
Dec 30, 2013 4.385 4.460 4.381 4.410 351,582 +0.03(+0.70%)
Dec 27, 2013 4.446 4.446 4.349 4.380 313,299 +0.01(+0.24%)
Dec 26, 2013 4.398 4.446 4.341 4.369 263,143 -0.03(-0.65%)
Dec 24, 2013 4.344 4.401 4.344 4.397 138,683 +0.05(+1.18%)
Dec 23, 2013 4.361 4.379 4.320 4.346 235,034 +0.02(+0.37%)
Dec 20, 2013 4.322 4.403 4.307 4.330 334,364 +0.02(+0.46%)
Dec 19, 2013 4.278 4.349 4.268 4.310 205,361 +0.03(+0.75%)
Dec 18, 2013 4.372 4.372 4.271 4.278 191,809 -0.06(-1.43%)
Dec 17, 2013 4.376 4.376 4.319 4.340 188,925 -0.01(-0.31%)
Dec 16, 2013 4.438 4.438 4.352 4.354 159,187 -0.08(-1.82%)
Dec 13, 2013 4.414 4.458 4.396 4.435 168,505 +0.07(+1.66%)
Dec 12, 2013 4.456 4.460 4.361 4.362 210,909 -0.06(-1.26%)
Dec 11, 2013 4.404 4.423 4.399 4.418 82,685 +0.03(+0.69%)
Dec 10, 2013 4.396 4.398 4.372 4.387 96,160 +0.02(+0.38%)
Dec 09, 2013 4.428 4.433 4.359 4.371 76,905 -0.04(-0.99%)
Dec 06, 2013 4.358 4.416 4.356 4.414 98,116 +0.04(+0.92%)
Dec 05, 2013 4.354 4.389 4.350 4.374 61,837 +0.01(+0.15%)
Dec 04, 2013 4.487 4.487 4.320 4.367 380,586 -0.11(-2.43%)
Dec 03, 2013 4.401 4.488 4.389 4.476 154,983 +0.06(+1.40%)
Dec 02, 2013 4.552 4.552 4.411 4.414 212,259 -0.14(-3.03%)
Nov 29, 2013 4.581 4.581 4.545 4.552 113,292 -0.00(-0.07%)
Nov 27, 2013 4.557 4.569 4.461 4.556 113,607 +0.01(+0.15%)
Nov 26, 2013 4.651 4.667 4.549 4.549 166,786 -0.09(-1.96%)
Nov 25, 2013 4.636 4.667 4.600 4.640 159,413 +0.06(+1.21%)
Nov 22, 2013 4.482 4.584 4.482 4.584 112,031 +0.11(+2.37%)
Nov 21, 2013 4.480 4.515 4.466 4.478 159,562 -0.03(-0.56%)
Nov 20, 2013 4.567 4.567 4.471 4.503 135,948 -0.03(-0.70%)
Nov 19, 2013 4.608 4.623 4.532 4.535 143,119 -0.07(-1.53%)
Nov 18, 2013 4.657 4.657 4.598 4.606 136,614 -0.00(-0.04%)
Nov 15, 2013 4.667 4.667 4.601 4.608 189,270 -0.02(-0.51%)
Nov 14, 2013 4.662 4.662 4.577 4.631 106,448 +0.06(+1.36%)
Nov 12, 2013 4.616 4.626 4.540 4.569 164,783 -0.05(-1.02%)
Nov 11, 2013 4.613 4.625 4.591 4.616 431,750 +0.00(+0.07%)
Nov 08, 2013 4.635 4.638 4.596 4.613 219,966 -0.02(-0.36%)
Nov 07, 2013 4.657 4.660 4.626 4.630 228,547 +0.01(+0.14%)
Nov 06, 2013 4.611 4.665 4.611 4.623 221,137 +0.02(+0.52%)
Nov 05, 2013 4.643 4.643 4.498 4.599 313,213 +0.01(+0.18%)
Nov 04, 2013 4.551 4.593 4.507 4.591 213,229 +0.09(+2.02%)
Nov 01, 2013 4.579 4.710 4.477 4.500 417,419 -0.12(-2.55%)
Oct 31, 2013 4.625 4.631 4.542 4.618 67,813 +0.03(+0.73%)
Oct 30, 2013 4.613 4.614 4.559 4.584 82,578 +0.02(+0.44%)
Oct 29, 2013 4.515 4.593 4.515 4.564 153,758 +0.05(+1.12%)
Oct 28, 2013 4.547 4.556 4.493 4.514 175,968 -0.02(-0.52%)
Oct 25, 2013 4.505 4.540 4.455 4.537 625,362 +0.06(+1.35%)
Oct 24, 2013 4.502 4.530 4.468 4.477 674,390 -0.05(-1.00%)
Oct 23, 2013 4.537 4.547 4.507 4.522 123,793 -0.02(-0.37%)
Oct 22, 2013 4.581 4.620 4.539 4.539 106,673 -0.06(-1.21%)
Oct 21, 2013 4.604 4.657 4.586 4.594 216,493 +0.02(+0.33%)
Oct 18, 2013 4.498 4.584 4.487 4.579 475,058 +0.11(+2.41%)
Oct 17, 2013 4.468 4.482 4.443 4.472 321,681 +0.03(+0.61%)
Oct 16, 2013 4.379 4.448 4.372 4.445 162,666 +0.05(+1.07%)
Oct 15, 2013 4.303 4.411 4.287 4.398 216,695 +0.05(+1.08%)
Oct 14, 2013 4.293 4.376 4.288 4.350 87,086 +0.06(+1.29%)
Oct 11, 2013 4.305 4.313 4.282 4.295 304,787 +0.00(+0.00%)
Oct 10, 2013 4.329 4.329 4.271 4.295 210,095 +0.02(+0.35%)
Oct 09, 2013 4.280 4.308 4.271 4.280 169,201 -0.04(-0.90%)
Oct 08, 2013 4.364 4.372 4.260 4.319 147,199 -0.08(-1.87%)
Oct 07, 2013 4.441 4.470 4.376 4.401 164,230 -0.05(-1.02%)
Oct 04, 2013 4.482 4.483 4.424 4.446 63,014 -0.09(-1.93%)
Oct 03, 2013 4.520 4.534 4.453 4.534 80,640 +0.01(+0.23%)
Oct 02, 2013 4.430 4.530 4.430 4.523 62,496 +0.10(+2.17%)
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.