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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2014 4.827 4.851 4.753 4.809 133,123 -0.01(-0.21%)
Feb 27, 2014 4.699 4.824 4.699 4.819 281,335 +0.13(+2.70%)
Feb 26, 2014 4.688 4.707 4.668 4.692 272,910 +0.02(+0.50%)
Feb 25, 2014 4.657 4.687 4.642 4.668 332,826 +0.02(+0.40%)
Feb 24, 2014 4.628 4.667 4.627 4.650 109,489 +0.04(+0.91%)
Feb 21, 2014 4.632 4.633 4.598 4.608 98,568 -0.02(-0.47%)
Feb 20, 2014 4.642 4.685 4.620 4.630 142,002 -0.03(-0.68%)
Feb 19, 2014 4.662 4.707 4.653 4.662 215,631 -0.09(-1.94%)
Feb 18, 2014 4.789 4.789 4.734 4.754 146,382 -0.02(-0.32%)
Feb 14, 2014 4.761 4.769 4.769 4.769 130,693 +0.01(+0.18%)
Feb 13, 2014 4.717 4.762 4.692 4.761 141,823 +0.05(+1.03%)
Feb 12, 2014 4.667 4.724 4.667 4.712 220,585 +0.03(+0.68%)
Feb 11, 2014 4.675 4.699 4.632 4.680 141,417 +0.01(+0.25%)
Feb 10, 2014 4.687 4.687 4.628 4.668 202,126 -0.01(-0.14%)
Feb 07, 2014 4.590 4.764 4.590 4.675 172,389 +0.10(+2.24%)
Feb 06, 2014 4.415 4.583 4.415 4.573 245,786 +0.17(+3.92%)
Feb 05, 2014 4.288 4.400 4.273 4.400 53,405 +0.10(+2.42%)
Feb 04, 2014 4.323 4.350 4.293 4.296 142,348 -0.02(-0.43%)
Feb 03, 2014 4.444 4.462 4.305 4.315 305,708 -0.10(-2.31%)
Jan 31, 2014 4.325 4.449 4.303 4.417 95,244 +0.07(+1.58%)
Jan 30, 2014 4.318 4.374 4.308 4.348 153,018 +0.05(+1.26%)
Jan 29, 2014 4.352 4.384 4.291 4.294 127,769 -0.06(-1.47%)
Jan 28, 2014 4.377 4.377 4.322 4.358 118,047 -0.01(-0.19%)
Jan 27, 2014 4.317 4.424 4.297 4.367 222,864 +0.08(+1.76%)
Jan 24, 2014 4.291 4.377 4.203 4.291 214,689 +0.06(+1.34%)
Jan 23, 2014 4.325 4.325 4.234 4.235 296,924 -0.06(-1.36%)
Jan 22, 2014 4.353 4.358 4.290 4.293 121,908 -0.06(-1.31%)
Jan 21, 2014 4.365 4.382 4.325 4.350 160,149 +0.07(+1.60%)
Jan 17, 2014 4.323 4.281 4.281 4.281 171,273 -0.03(-0.62%)
Jan 16, 2014 4.286 4.352 4.276 4.308 174,454 +0.04(+0.82%)
Jan 15, 2014 4.306 4.333 4.273 4.273 235,725 -0.03(-0.78%)
Jan 14, 2014 4.363 4.363 4.306 4.306 192,578 -0.06(-1.42%)
Jan 13, 2014 4.397 4.400 4.358 4.369 207,283 -0.01(-0.11%)
Jan 10, 2014 4.394 4.394 4.357 4.374 394,735 -0.02(-0.34%)
Jan 09, 2014 4.379 4.400 4.379 4.389 153,018 -0.01(-0.30%)
Jan 08, 2014 4.425 4.431 4.390 4.402 437,004 -0.02(-0.53%)
Jan 07, 2014 4.474 4.474 4.415 4.425 181,979 -0.04(-0.94%)
Jan 06, 2014 4.491 4.498 4.466 4.467 138,803 -0.01(-0.30%)
Jan 03, 2014 4.424 4.499 4.424 4.481 181,776 +0.06(+1.33%)
Jan 02, 2014 4.415 4.424 4.369 4.422 213,877 +0.04(+0.88%)
Dec 31, 2013 4.382 4.384 4.384 4.384 186,193 +0.05(+1.16%)
Dec 30, 2013 4.308 4.382 4.305 4.333 357,830 +0.03(+0.70%)
Dec 27, 2013 4.369 4.369 4.273 4.303 318,867 +0.01(+0.24%)
Dec 26, 2013 4.321 4.369 4.265 4.293 267,820 -0.03(-0.65%)
Dec 24, 2013 4.268 4.324 4.268 4.321 141,148 +0.05(+1.18%)
Dec 23, 2013 4.284 4.303 4.245 4.270 239,212 +0.02(+0.37%)
Dec 20, 2013 4.246 4.326 4.232 4.255 340,307 +0.02(+0.46%)
Dec 19, 2013 4.203 4.273 4.194 4.235 209,011 +0.03(+0.75%)
Dec 18, 2013 4.296 4.296 4.197 4.203 195,218 -0.06(-1.43%)
Dec 17, 2013 4.299 4.299 4.243 4.265 192,283 -0.01(-0.31%)
Dec 16, 2013 4.360 4.360 4.276 4.278 162,016 -0.08(-1.82%)
Dec 13, 2013 4.337 4.380 4.319 4.357 171,500 +0.07(+1.66%)
Dec 12, 2013 4.379 4.382 4.284 4.286 214,658 -0.05(-1.26%)
Dec 11, 2013 4.327 4.346 4.322 4.341 84,155 +0.03(+0.69%)
Dec 10, 2013 4.319 4.321 4.296 4.311 97,869 +0.02(+0.38%)
Dec 09, 2013 4.351 4.355 4.283 4.294 78,272 -0.04(-0.99%)
Dec 06, 2013 4.282 4.339 4.279 4.337 99,860 +0.04(+0.92%)
Dec 05, 2013 4.278 4.312 4.274 4.298 62,936 +0.01(+0.15%)
Dec 04, 2013 4.408 4.408 4.245 4.291 387,351 -0.11(-2.43%)
Dec 03, 2013 4.324 4.410 4.312 4.398 157,737 +0.06(+1.40%)
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.