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 (%)
Oct 30, 2015 5.113 5.175 5.107 5.107 185,995 -0.03(-0.53%)
Oct 29, 2015 5.169 5.169 5.107 5.134 253,130 -0.02(-0.34%)
Oct 28, 2015 5.090 5.185 5.090 5.152 114,532 +0.06(+1.14%)
Oct 27, 2015 5.198 5.200 5.082 5.094 252,370 -0.12(-2.34%)
Oct 26, 2015 5.241 5.297 5.200 5.215 264,297 -0.06(-1.10%)
Oct 23, 2015 5.341 5.341 5.262 5.274 178,629 -0.05(-0.91%)
Oct 22, 2015 5.246 5.330 5.212 5.322 128,654 +0.12(+2.35%)
Oct 21, 2015 5.370 5.370 5.200 5.200 218,749 -0.15(-2.82%)
Oct 20, 2015 5.268 5.376 5.268 5.351 153,908 +0.10(+1.96%)
Oct 19, 2015 5.192 5.252 5.188 5.248 201,300 +0.04(+0.78%)
Oct 16, 2015 5.252 5.266 5.183 5.208 173,619 -0.04(-0.85%)
Oct 15, 2015 5.268 5.318 5.227 5.252 134,041 +0.02(+0.33%)
Oct 14, 2015 5.324 5.351 5.212 5.235 162,255 -0.08(-1.57%)
Oct 13, 2015 5.339 5.409 5.283 5.318 267,381 -0.07(-1.36%)
Oct 12, 2015 5.401 5.417 5.347 5.392 102,254 -0.05(-0.89%)
Oct 09, 2015 5.332 5.517 5.293 5.440 181,971 +0.15(+2.85%)
Oct 08, 2015 5.380 5.380 5.260 5.289 195,819 -0.05(-0.91%)
Oct 07, 2015 5.399 5.399 5.326 5.337 127,833 -0.01(-0.25%)
Oct 06, 2015 5.556 5.556 5.347 5.351 114,511 -0.20(-3.63%)
Oct 05, 2015 5.279 5.565 5.279 5.552 155,524 +0.28(+5.25%)
Oct 02, 2015 5.299 5.299 5.237 5.276 113,096 -0.05(-0.91%)
Oct 01, 2015 5.351 5.365 5.233 5.324 144,274 +0.00(+0.04%)
Sep 30, 2015 5.231 5.324 5.231 5.322 435,184 +0.14(+2.65%)
Sep 29, 2015 5.113 5.192 5.113 5.185 107,145 +0.06(+1.21%)
Sep 28, 2015 5.281 5.281 5.103 5.123 175,850 -0.20(-3.75%)
Sep 25, 2015 5.283 5.361 5.276 5.322 436,553 +0.09(+1.81%)
Sep 24, 2015 5.332 5.355 5.212 5.227 191,956 -0.15(-2.77%)
Sep 23, 2015 5.351 5.444 5.347 5.376 148,391 -0.00(-0.07%)
Sep 22, 2015 5.399 5.473 5.365 5.380 209,807 -0.10(-1.80%)
Sep 21, 2015 5.283 5.498 5.283 5.479 207,684 +0.19(+3.55%)
Sep 18, 2015 5.396 5.452 5.291 5.291 321,974 -0.14(-2.50%)
Sep 17, 2015 5.306 5.454 5.306 5.426 329,226 +0.08(+1.45%)
Sep 16, 2015 5.212 5.366 5.212 5.349 657,781 +0.14(+2.75%)
Sep 15, 2015 5.190 5.219 5.150 5.206 416,418 +0.04(+0.75%)
Sep 14, 2015 5.154 5.194 5.138 5.167 149,279 +0.01(+0.26%)
Sep 11, 2015 5.154 5.200 5.119 5.154 275,062 -0.02(-0.37%)
Sep 10, 2015 5.237 5.281 5.137 5.173 338,916 -0.07(-1.29%)
Sep 09, 2015 5.365 5.378 5.227 5.241 125,611 -0.12(-2.27%)
Sep 08, 2015 5.173 5.421 5.157 5.363 421,294 +0.23(+4.57%)
Sep 04, 2015 5.246 5.128 5.128 5.128 164,775 -0.14(-2.68%)
Sep 03, 2015 5.215 5.341 5.208 5.270 378,442 +0.05(+1.04%)
Sep 02, 2015 5.318 5.334 5.192 5.215 213,067 -0.05(-0.99%)
Sep 01, 2015 5.394 5.407 5.262 5.268 165,127 -0.21(-3.85%)
Aug 31, 2015 5.587 5.587 5.380 5.479 225,934 -0.18(-3.21%)
Aug 28, 2015 5.562 5.672 5.539 5.661 222,783 +0.08(+1.49%)
Aug 27, 2015 5.440 5.587 5.330 5.578 612,599 +0.36(+6.92%)
Aug 26, 2015 5.060 5.237 4.977 5.217 328,840 +0.24(+4.92%)
Aug 25, 2015 5.011 5.105 4.972 4.972 290,539 +0.09(+1.88%)
Aug 24, 2015 5.000 5.219 4.880 4.880 652,823 -0.37(-7.08%)
Aug 21, 2015 5.370 5.422 5.237 5.252 344,008 -0.16(-3.00%)
Aug 20, 2015 5.465 5.468 5.407 5.415 184,777 -0.11(-1.93%)
Aug 19, 2015 5.463 5.521 5.403 5.521 252,328 +0.03(+0.58%)
Aug 18, 2015 5.551 5.551 5.469 5.490 180,551 -0.10(-1.74%)
Aug 17, 2015 5.420 5.587 5.415 5.587 340,129 +0.14(+2.54%)
Aug 14, 2015 5.419 5.480 5.381 5.448 797,919 +0.04(+0.83%)
Aug 13, 2015 5.370 5.491 5.348 5.404 306,487 +0.01(+0.14%)
Aug 12, 2015 5.383 5.420 5.355 5.396 262,895 +0.01(+0.28%)
Aug 11, 2015 5.398 5.398 5.306 5.381 292,545 -0.01(-0.10%)
Aug 10, 2015 5.385 5.391 5.336 5.387 288,094 +0.08(+1.44%)
Aug 07, 2015 5.299 5.396 5.299 5.310 226,273 -0.04(-0.73%)
Aug 06, 2015 5.389 5.407 5.325 5.349 246,240 -0.03(-0.59%)
Aug 05, 2015 5.293 5.382 5.293 5.381 293,850 +0.10(+1.98%)
Aug 04, 2015 5.318 5.389 5.275 5.277 228,985 -0.01(-0.21%)
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.