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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2014 5.406 5.436 5.436 5.436 175,826 +0.05(+0.91%)
Dec 30, 2014 5.386 5.425 5.378 5.386 72,851 -0.02(-0.36%)
Dec 29, 2014 5.272 5.416 5.272 5.406 110,486 +0.13(+2.47%)
Dec 26, 2014 5.307 5.399 5.267 5.276 48,969 -0.04(-0.66%)
Dec 24, 2014 5.300 5.311 5.311 5.311 205,984 +0.04(+0.77%)
Dec 23, 2014 5.228 5.304 5.190 5.270 109,251 +0.03(+0.57%)
Dec 22, 2014 5.341 5.360 5.213 5.241 133,377 -0.15(-2.80%)
Dec 19, 2014 5.216 5.420 5.140 5.392 197,813 +0.17(+3.20%)
Dec 18, 2014 5.174 5.284 5.167 5.225 283,609 +0.09(+1.75%)
Dec 17, 2014 5.014 5.135 4.977 5.135 184,287 +0.14(+2.71%)
Dec 16, 2014 5.003 5.116 4.986 5.000 176,969 -0.02(-0.49%)
Dec 15, 2014 5.174 5.205 5.009 5.024 344,818 -0.08(-1.48%)
Dec 12, 2014 5.053 5.125 5.053 5.100 132,484 +0.01(+0.17%)
Dec 11, 2014 5.086 5.156 5.049 5.091 212,038 -0.01(-0.10%)
Dec 10, 2014 5.318 5.367 5.081 5.097 680,851 -0.25(-4.70%)
Dec 09, 2014 5.216 5.348 5.207 5.348 226,047 +0.12(+2.22%)
Dec 08, 2014 5.320 5.323 5.169 5.232 335,168 -0.14(-2.65%)
Dec 05, 2014 5.492 5.511 5.348 5.374 180,418 -0.14(-2.55%)
Dec 04, 2014 5.548 5.560 5.469 5.515 141,696 -0.03(-0.48%)
Dec 03, 2014 5.474 5.545 5.448 5.541 77,522 +0.07(+1.35%)
Dec 02, 2014 5.404 5.467 5.353 5.467 198,723 +0.04(+0.78%)
Dec 01, 2014 5.488 5.488 5.404 5.425 378,083 +0.01(+0.23%)
Nov 28, 2014 5.573 5.573 5.401 5.413 434,199 -0.19(-3.36%)
Nov 26, 2014 5.699 5.601 5.601 5.601 183,223 -0.09(-1.51%)
Nov 25, 2014 5.641 5.687 5.573 5.687 441,636 +0.08(+1.34%)
Nov 24, 2014 5.631 5.648 5.579 5.612 279,137 +0.01(+0.25%)
Nov 21, 2014 5.681 5.681 5.565 5.598 261,007 -0.01(-0.09%)
Nov 20, 2014 5.556 5.603 5.497 5.603 661,285 +0.09(+1.67%)
Nov 19, 2014 5.483 5.556 5.483 5.511 247,663 +0.02(+0.44%)
Nov 18, 2014 5.362 5.489 5.355 5.487 225,277 +0.13(+2.46%)
Nov 17, 2014 5.350 5.362 5.320 5.355 387,209 +0.01(+0.13%)
Nov 14, 2014 5.322 5.386 5.301 5.348 192,599 +0.06(+1.18%)
Nov 13, 2014 5.362 5.376 5.285 5.285 275,273 -0.07(-1.27%)
Nov 12, 2014 5.348 5.374 5.298 5.353 259,591 +0.02(+0.39%)
Nov 11, 2014 5.298 5.332 5.244 5.332 205,068 +0.06(+1.19%)
Nov 10, 2014 5.313 5.313 5.192 5.270 358,856 -0.00(-0.07%)
Nov 07, 2014 5.245 5.296 5.235 5.273 208,552 +0.05(+1.03%)
Nov 06, 2014 5.230 5.230 5.112 5.219 272,117 +0.01(+0.20%)
Nov 05, 2014 5.185 5.284 5.176 5.209 383,460 -0.01(-0.23%)
Nov 04, 2014 5.327 5.327 5.110 5.221 1,071,635 -0.26(-4.78%)
Nov 03, 2014 5.496 5.508 5.469 5.483 210,240 -0.01(-0.16%)
Oct 31, 2014 5.461 5.494 5.408 5.492 144,948 +0.05(+0.93%)
Oct 30, 2014 5.471 5.471 5.397 5.442 170,812 -0.00(-0.06%)
Oct 29, 2014 5.567 5.580 5.440 5.445 125,430 -0.11(-1.94%)
Oct 28, 2014 5.369 5.553 5.369 5.553 326,046 +0.18(+3.29%)
Oct 27, 2014 5.443 5.443 5.374 5.376 246,667 -0.07(-1.24%)
Oct 24, 2014 5.442 5.457 5.371 5.443 105,578 +0.03(+0.64%)
Oct 23, 2014 5.511 5.533 5.405 5.409 128,787 -0.07(-1.21%)
Oct 22, 2014 5.377 5.513 5.339 5.475 244,887 +0.12(+2.17%)
Oct 21, 2014 5.272 5.409 5.272 5.358 125,712 +0.09(+1.65%)
Oct 20, 2014 5.232 5.272 5.174 5.272 196,176 +0.02(+0.36%)
Oct 17, 2014 5.173 5.285 5.160 5.252 240,683 +0.16(+3.07%)
Oct 16, 2014 4.969 5.131 4.871 5.096 333,378 +0.02(+0.31%)
Oct 15, 2014 5.167 5.190 5.032 5.081 624,080 -0.15(-2.79%)
Oct 14, 2014 5.195 5.226 5.124 5.226 451,943 +0.00(+0.07%)
Oct 13, 2014 5.219 5.258 5.174 5.223 67,273 +0.03(+0.50%)
Oct 10, 2014 5.305 5.315 5.186 5.197 169,061 -0.12(-2.19%)
Oct 09, 2014 5.405 5.424 5.313 5.313 172,966 -0.09(-1.64%)
Oct 08, 2014 5.357 5.417 5.285 5.402 535,066 +0.07(+1.30%)
Oct 07, 2014 5.289 5.404 5.277 5.332 316,613 +0.02(+0.33%)
Oct 06, 2014 5.275 5.317 5.237 5.315 215,412 +0.09(+1.63%)
Oct 03, 2014 5.258 5.294 5.214 5.230 281,683 -0.06(-1.18%)
Oct 02, 2014 5.200 5.292 5.200 5.292 201,140 +0.06(+1.16%)
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.