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 30, 2015 5.124 5.168 5.100 5.145 183,496 +0.02(+0.36%)
Nov 27, 2015 5.086 5.161 5.081 5.127 125,744 +0.01(+0.16%)
Nov 25, 2015 5.110 5.118 5.118 5.118 765,930 +0.15(+3.00%)
Nov 24, 2015 5.050 5.054 4.934 4.969 475,312 -0.07(-1.45%)
Nov 23, 2015 5.077 5.077 5.026 5.042 155,849 -0.04(-0.70%)
Nov 20, 2015 5.101 5.103 5.040 5.077 120,802 +0.04(+0.74%)
Nov 19, 2015 5.005 5.064 4.997 5.040 133,866 +0.08(+1.63%)
Nov 18, 2015 5.001 5.001 4.890 4.959 197,553 +0.01(+0.16%)
Nov 17, 2015 5.026 5.070 4.874 4.951 729,185 -0.07(-1.45%)
Nov 16, 2015 4.865 5.034 4.855 5.024 238,023 +0.16(+3.28%)
Nov 13, 2015 4.874 4.894 4.804 4.865 180,339 -0.01(-0.24%)
Nov 12, 2015 4.930 4.967 4.867 4.876 214,452 -0.11(-2.14%)
Nov 11, 2015 5.060 5.081 4.973 4.983 212,667 -0.06(-1.25%)
Nov 10, 2015 5.070 5.070 5.016 5.046 162,252 -0.01(-0.12%)
Nov 09, 2015 5.008 5.056 5.008 5.052 272,188 +0.02(+0.31%)
Nov 06, 2015 5.133 5.149 4.971 5.036 216,401 -0.12(-2.33%)
Nov 05, 2015 5.030 5.168 4.996 5.156 300,426 +0.13(+2.51%)
Nov 04, 2015 5.247 5.247 5.012 5.030 628,336 -0.17(-3.33%)
Nov 03, 2015 5.206 5.225 5.143 5.204 767,753 -0.04(-0.75%)
Nov 02, 2015 5.225 5.282 5.191 5.243 340,237 +0.04(+0.83%)
Oct 30, 2015 5.206 5.269 5.200 5.200 182,683 -0.03(-0.53%)
Oct 29, 2015 5.263 5.263 5.200 5.227 248,622 -0.02(-0.34%)
Oct 28, 2015 5.182 5.279 5.182 5.245 112,492 +0.06(+1.14%)
Oct 27, 2015 5.292 5.294 5.174 5.186 247,876 -0.12(-2.34%)
Oct 26, 2015 5.336 5.393 5.294 5.310 259,590 -0.06(-1.10%)
Oct 23, 2015 5.438 5.438 5.357 5.369 175,448 -0.05(-0.91%)
Oct 22, 2015 5.342 5.426 5.306 5.418 126,363 +0.12(+2.35%)
Oct 21, 2015 5.468 5.468 5.294 5.294 214,853 -0.15(-2.82%)
Oct 20, 2015 5.363 5.474 5.363 5.448 151,167 +0.10(+1.96%)
Oct 19, 2015 5.286 5.347 5.282 5.344 197,715 +0.04(+0.78%)
Oct 16, 2015 5.347 5.361 5.277 5.302 170,527 -0.05(-0.85%)
Oct 15, 2015 5.363 5.415 5.322 5.347 131,654 +0.02(+0.33%)
Oct 14, 2015 5.420 5.448 5.306 5.330 159,365 -0.08(-1.57%)
Oct 13, 2015 5.436 5.507 5.379 5.415 262,619 -0.07(-1.36%)
Oct 12, 2015 5.499 5.515 5.444 5.489 100,433 -0.05(-0.89%)
Oct 09, 2015 5.428 5.618 5.389 5.539 178,731 +0.15(+2.86%)
Oct 08, 2015 5.478 5.478 5.355 5.385 192,332 -0.05(-0.91%)
Oct 07, 2015 5.497 5.497 5.422 5.434 125,556 -0.01(-0.25%)
Oct 06, 2015 5.657 5.657 5.444 5.448 112,472 -0.20(-3.63%)
Oct 05, 2015 5.375 5.666 5.375 5.653 152,755 +0.28(+5.25%)
Oct 02, 2015 5.395 5.395 5.332 5.371 111,082 -0.05(-0.91%)
Oct 01, 2015 5.448 5.462 5.328 5.420 141,705 +0.00(+0.04%)
Sep 30, 2015 5.326 5.420 5.326 5.418 427,434 +0.14(+2.65%)
Sep 29, 2015 5.206 5.286 5.206 5.279 105,237 +0.06(+1.21%)
Sep 28, 2015 5.377 5.377 5.196 5.215 172,719 -0.20(-3.75%)
Sep 25, 2015 5.379 5.458 5.371 5.418 428,778 +0.10(+1.81%)
Sep 24, 2015 5.428 5.452 5.306 5.322 188,537 -0.15(-2.77%)
Sep 23, 2015 5.448 5.543 5.444 5.474 145,748 -0.00(-0.07%)
Sep 22, 2015 5.497 5.572 5.462 5.478 206,071 -0.10(-1.80%)
Sep 21, 2015 5.379 5.598 5.379 5.578 203,986 +0.19(+3.55%)
Sep 18, 2015 5.493 5.551 5.387 5.387 316,240 -0.14(-2.50%)
Sep 17, 2015 5.403 5.552 5.403 5.525 323,363 +0.08(+1.45%)
Sep 16, 2015 5.306 5.464 5.306 5.446 646,067 +0.15(+2.75%)
Sep 15, 2015 5.284 5.314 5.243 5.300 409,002 +0.04(+0.75%)
Sep 14, 2015 5.247 5.288 5.231 5.261 146,621 +0.01(+0.26%)
Sep 11, 2015 5.247 5.294 5.211 5.247 270,163 -0.02(-0.37%)
Sep 10, 2015 5.332 5.377 5.230 5.267 332,881 -0.07(-1.29%)
Sep 09, 2015 5.462 5.476 5.322 5.336 123,375 -0.12(-2.27%)
Sep 08, 2015 5.267 5.519 5.251 5.460 413,792 +0.24(+4.57%)
Sep 04, 2015 5.342 5.221 5.221 5.221 161,841 -0.14(-2.68%)
Sep 03, 2015 5.310 5.438 5.302 5.365 371,703 +0.06(+1.04%)
Sep 02, 2015 5.415 5.430 5.286 5.310 209,272 -0.05(-0.99%)
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.