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 (%)
Dec 31, 2013 4.461 4.463 4.463 4.463 182,877 +0.05(+1.16%)
Dec 30, 2013 4.386 4.461 4.383 4.412 351,458 +0.03(+0.70%)
Dec 27, 2013 4.448 4.448 4.350 4.381 313,189 +0.01(+0.24%)
Dec 26, 2013 4.399 4.448 4.342 4.370 263,051 -0.03(-0.65%)
Dec 24, 2013 4.345 4.402 4.345 4.399 138,635 +0.05(+1.18%)
Dec 23, 2013 4.362 4.381 4.322 4.348 234,952 +0.02(+0.37%)
Dec 20, 2013 4.323 4.404 4.308 4.332 334,247 +0.02(+0.46%)
Dec 19, 2013 4.280 4.350 4.270 4.312 205,289 +0.03(+0.75%)
Dec 18, 2013 4.374 4.374 4.273 4.280 191,742 -0.06(-1.43%)
Dec 17, 2013 4.377 4.377 4.320 4.342 188,859 -0.01(-0.31%)
Dec 16, 2013 4.439 4.439 4.354 4.355 159,131 -0.08(-1.82%)
Dec 13, 2013 4.416 4.460 4.397 4.436 168,446 +0.07(+1.66%)
Dec 12, 2013 4.458 4.461 4.362 4.364 210,835 -0.06(-1.26%)
Dec 11, 2013 4.406 4.425 4.401 4.419 82,656 +0.03(+0.69%)
Dec 10, 2013 4.397 4.399 4.374 4.389 96,126 +0.02(+0.38%)
Dec 09, 2013 4.429 4.434 4.360 4.372 76,878 -0.04(-0.99%)
Dec 06, 2013 4.360 4.418 4.357 4.416 98,082 +0.04(+0.92%)
Dec 05, 2013 4.355 4.391 4.352 4.376 61,815 +0.01(+0.15%)
Dec 04, 2013 4.488 4.488 4.322 4.369 380,453 -0.11(-2.43%)
Dec 03, 2013 4.402 4.490 4.391 4.478 154,928 +0.06(+1.40%)
Dec 02, 2013 4.554 4.554 4.413 4.416 212,185 -0.14(-3.03%)
Nov 29, 2013 4.582 4.582 4.547 4.554 113,252 -0.00(-0.07%)
Nov 27, 2013 4.559 4.571 4.463 4.557 113,567 +0.01(+0.15%)
Nov 26, 2013 4.653 4.668 4.551 4.551 166,728 -0.09(-1.96%)
Nov 25, 2013 4.638 4.668 4.602 4.641 159,357 +0.06(+1.21%)
Nov 22, 2013 4.483 4.586 4.483 4.586 111,992 +0.11(+2.37%)
Nov 21, 2013 4.482 4.517 4.468 4.480 159,506 -0.03(-0.56%)
Nov 20, 2013 4.569 4.569 4.473 4.505 135,900 -0.03(-0.70%)
Nov 19, 2013 4.609 4.625 4.534 4.537 143,069 -0.07(-1.53%)
Nov 18, 2013 4.658 4.658 4.599 4.608 136,566 -0.00(-0.04%)
Nov 15, 2013 4.668 4.668 4.603 4.609 189,204 -0.02(-0.51%)
Nov 14, 2013 4.663 4.663 4.579 4.633 106,410 +0.06(+1.36%)
Nov 12, 2013 4.618 4.628 4.542 4.571 164,725 -0.05(-1.02%)
Nov 11, 2013 4.614 4.626 4.592 4.618 431,599 +0.00(+0.07%)
Nov 08, 2013 4.636 4.640 4.598 4.614 219,889 -0.02(-0.36%)
Nov 07, 2013 4.658 4.662 4.628 4.631 228,467 +0.01(+0.14%)
Nov 06, 2013 4.613 4.667 4.613 4.625 221,060 +0.02(+0.52%)
Nov 05, 2013 4.645 4.645 4.500 4.601 313,103 +0.01(+0.18%)
Nov 04, 2013 4.552 4.594 4.508 4.593 213,154 +0.09(+2.02%)
Nov 01, 2013 4.581 4.712 4.478 4.502 417,273 -0.12(-2.55%)
Oct 31, 2013 4.626 4.633 4.544 4.619 67,789 +0.03(+0.73%)
Oct 30, 2013 4.614 4.616 4.561 4.586 82,549 +0.02(+0.44%)
Oct 29, 2013 4.517 4.594 4.517 4.566 153,704 +0.05(+1.12%)
Oct 28, 2013 4.549 4.558 4.495 4.515 175,906 -0.02(-0.52%)
Oct 25, 2013 4.507 4.542 4.456 4.539 625,142 +0.06(+1.35%)
Oct 24, 2013 4.503 4.532 4.470 4.478 674,154 -0.05(-1.00%)
Oct 23, 2013 4.539 4.549 4.508 4.524 123,750 -0.02(-0.37%)
Oct 22, 2013 4.582 4.621 4.540 4.540 106,636 -0.06(-1.21%)
Oct 21, 2013 4.606 4.658 4.588 4.596 216,417 +0.02(+0.33%)
Oct 18, 2013 4.500 4.586 4.488 4.581 474,892 +0.11(+2.41%)
Oct 17, 2013 4.470 4.483 4.445 4.473 321,568 +0.03(+0.61%)
Oct 16, 2013 4.381 4.450 4.374 4.446 162,609 +0.05(+1.07%)
Oct 15, 2013 4.305 4.412 4.288 4.399 216,619 +0.05(+1.08%)
Oct 14, 2013 4.295 4.377 4.290 4.352 87,055 +0.06(+1.29%)
Oct 11, 2013 4.306 4.315 4.283 4.296 304,680 +0.00(+0.00%)
Oct 10, 2013 4.330 4.330 4.273 4.296 210,021 +0.02(+0.35%)
Oct 09, 2013 4.281 4.309 4.273 4.281 169,141 -0.04(-0.90%)
Oct 08, 2013 4.365 4.374 4.261 4.320 147,147 -0.08(-1.87%)
Oct 07, 2013 4.443 4.471 4.377 4.402 164,172 -0.05(-1.02%)
Oct 04, 2013 4.483 4.485 4.426 4.448 62,992 -0.09(-1.93%)
Oct 03, 2013 4.522 4.535 4.455 4.535 80,611 +0.01(+0.23%)
Oct 02, 2013 4.432 4.531 4.432 4.525 62,474 +0.10(+2.17%)
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.