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 (%)
Nov 28, 2014 5.672 5.672 5.497 5.509 426,617 -0.19(-3.36%)
Nov 26, 2014 5.801 5.700 5.700 5.700 180,023 -0.09(-1.51%)
Nov 25, 2014 5.742 5.788 5.672 5.788 433,924 +0.08(+1.34%)
Nov 24, 2014 5.731 5.749 5.678 5.712 274,263 +0.01(+0.25%)
Nov 21, 2014 5.782 5.782 5.664 5.697 256,449 -0.01(-0.09%)
Nov 20, 2014 5.655 5.703 5.595 5.703 649,736 +0.09(+1.67%)
Nov 19, 2014 5.581 5.655 5.581 5.609 243,338 +0.02(+0.44%)
Nov 18, 2014 5.457 5.586 5.450 5.584 221,343 +0.13(+2.46%)
Nov 17, 2014 5.445 5.457 5.414 5.450 380,447 +0.01(+0.13%)
Nov 14, 2014 5.416 5.482 5.395 5.443 189,236 +0.06(+1.18%)
Nov 13, 2014 5.457 5.471 5.379 5.379 270,466 -0.07(-1.26%)
Nov 12, 2014 5.443 5.470 5.392 5.448 255,057 +0.02(+0.39%)
Nov 11, 2014 5.392 5.427 5.337 5.427 201,487 +0.06(+1.19%)
Nov 10, 2014 5.408 5.408 5.284 5.363 352,590 -0.00(-0.07%)
Nov 07, 2014 5.339 5.390 5.328 5.367 204,910 +0.05(+1.03%)
Nov 06, 2014 5.323 5.323 5.203 5.312 267,365 +0.01(+0.20%)
Nov 05, 2014 5.277 5.378 5.268 5.302 376,763 -0.01(-0.23%)
Nov 04, 2014 5.422 5.422 5.201 5.314 1,052,920 -0.27(-4.78%)
Nov 03, 2014 5.593 5.606 5.567 5.581 206,568 -0.01(-0.16%)
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%)
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.