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

Brookfield Renewable (NY: BEP )

27.81 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016 6.191 6.191 6.055 6.072 179,622 -0.10(-1.63%)
Apr 28, 2016 6.114 6.246 6.099 6.172 180,821 +0.07(+1.13%)
Apr 27, 2016 6.049 6.126 6.034 6.103 167,657 +0.05(+0.80%)
Apr 26, 2016 6.130 6.166 6.020 6.055 219,464 -0.07(-1.20%)
Apr 25, 2016 6.200 6.200 6.091 6.128 182,086 -0.05(-0.81%)
Apr 22, 2016 6.174 6.209 6.162 6.179 60,036 +0.02(+0.31%)
Apr 21, 2016 6.197 6.223 6.068 6.160 165,131 -0.01(-0.14%)
Apr 20, 2016 6.128 6.220 6.122 6.168 283,699 +0.03(+0.44%)
Apr 19, 2016 6.187 6.239 6.107 6.141 419,362 +0.01(+0.14%)
Apr 18, 2016 6.070 6.139 6.024 6.133 117,469 +0.02(+0.31%)
Apr 15, 2016 6.126 6.135 6.076 6.114 170,509 -0.01(-0.21%)
Apr 14, 2016 6.107 6.147 6.091 6.126 94,568 +0.05(+0.86%)
Apr 13, 2016 6.082 6.149 6.074 6.074 172,176 -0.02(-0.31%)
Apr 12, 2016 6.218 6.277 6.093 6.093 174,459 -0.10(-1.66%)
Apr 11, 2016 6.179 6.267 6.179 6.195 121,391 +0.01(+0.24%)
Apr 08, 2016 6.139 6.206 6.135 6.181 101,331 +0.11(+1.76%)
Apr 07, 2016 6.089 6.124 6.057 6.074 124,829 -0.03(-0.51%)
Apr 06, 2016 6.133 6.160 6.078 6.105 108,146 -0.02(-0.31%)
Apr 05, 2016 6.147 6.181 6.103 6.124 128,092 -0.07(-1.18%)
Apr 04, 2016 6.294 6.325 6.166 6.197 101,765 -0.12(-1.92%)
Apr 01, 2016 6.246 6.340 6.209 6.319 119,604 +0.05(+0.77%)
Mar 31, 2016 6.279 6.323 6.225 6.271 175,772 +0.03(+0.44%)
Mar 30, 2016 6.156 6.281 6.124 6.244 226,189 +0.11(+1.81%)
Mar 29, 2016 5.992 6.189 5.990 6.133 130,819 +0.11(+1.84%)
Mar 28, 2016 5.929 6.028 5.929 6.022 248,914 +0.09(+1.45%)
Mar 24, 2016 5.900 5.936 5.936 5.936 85,015 -0.01(-0.25%)
Mar 23, 2016 6.120 6.120 5.950 5.950 117,531 -0.17(-2.84%)
Mar 22, 2016 6.040 6.124 6.011 6.124 93,192 +0.05(+0.76%)
Mar 21, 2016 6.028 6.112 6.001 6.078 112,669 +0.05(+0.83%)
Mar 18, 2016 6.162 6.162 6.015 6.028 127,948 -0.09(-1.47%)
Mar 17, 2016 6.089 6.170 6.089 6.118 157,532 +0.08(+1.35%)
Mar 16, 2016 5.961 6.088 5.890 6.036 166,516 +0.08(+1.26%)
Mar 15, 2016 6.030 6.032 5.936 5.961 161,377 -0.14(-2.30%)
Mar 14, 2016 6.093 6.145 6.052 6.101 192,575 +0.00(+0.03%)
Mar 11, 2016 6.214 6.216 6.089 6.099 250,385 +0.00(+0.03%)
Mar 10, 2016 6.139 6.156 6.047 6.097 221,394 -0.07(-1.19%)
Mar 09, 2016 6.114 6.258 6.114 6.170 169,496 +0.08(+1.27%)
Mar 08, 2016 6.093 6.114 6.022 6.093 184,460 -0.01(-0.20%)
Mar 07, 2016 6.030 6.118 6.005 6.105 206,306 +0.07(+1.17%)
Mar 04, 2016 5.856 6.043 5.856 6.034 183,925 +0.25(+4.27%)
Mar 03, 2016 5.766 5.915 5.766 5.787 279,544 -0.03(-0.50%)
Mar 02, 2016 5.728 5.827 5.707 5.816 186,394 +0.07(+1.20%)
Mar 01, 2016 5.574 5.827 5.574 5.747 274,524 +0.26(+4.81%)
Feb 29, 2016 5.697 5.770 5.450 5.483 264,255 -0.21(-3.68%)
Feb 26, 2016 5.802 5.802 5.601 5.693 268,917 -0.03(-0.48%)
Feb 25, 2016 5.657 5.726 5.613 5.720 214,535 +0.28(+5.23%)
Feb 24, 2016 5.384 5.458 5.317 5.436 195,330 +0.02(+0.33%)
Feb 23, 2016 5.452 5.500 5.394 5.418 299,107 -0.06(-1.10%)
Feb 22, 2016 5.468 5.492 5.394 5.478 206,714 +0.10(+1.83%)
Feb 19, 2016 5.295 5.394 5.244 5.380 224,015 +0.02(+0.41%)
Feb 18, 2016 5.460 5.492 5.355 5.357 135,502 -0.08(-1.44%)
Feb 17, 2016 5.299 5.492 5.278 5.436 277,931 +0.20(+3.73%)
Feb 16, 2016 5.184 5.280 5.118 5.241 370,250 +0.16(+3.21%)
Feb 12, 2016 5.295 5.078 5.078 5.078 201,730 -0.04(-0.71%)
Feb 11, 2016 4.909 5.114 4.846 5.114 250,190 +0.13(+2.54%)
Feb 10, 2016 5.289 5.315 4.973 4.987 306,536 -0.31(-5.92%)
Feb 09, 2016 5.438 5.438 5.273 5.301 263,740 -0.15(-2.80%)
Feb 08, 2016 5.313 5.458 5.221 5.454 215,374 +0.17(+3.12%)
Feb 05, 2016 5.368 5.368 5.289 5.289 382,632 -0.04(-0.68%)
Feb 04, 2016 5.301 5.360 5.245 5.325 219,697 +0.14(+2.76%)
Feb 03, 2016 5.160 5.251 5.092 5.182 165,061 +0.10(+2.06%)
Feb 02, 2016 5.160 5.160 5.037 5.078 166,889 -0.07(-1.45%)
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.