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 (%)
Feb 29, 2016 5.800 5.875 5.549 5.583 259,550 -0.21(-3.68%)
Feb 26, 2016 5.907 5.907 5.702 5.796 264,128 -0.03(-0.48%)
Feb 25, 2016 5.760 5.830 5.715 5.824 210,715 +0.29(+5.23%)
Feb 24, 2016 5.481 5.557 5.414 5.535 191,852 +0.02(+0.33%)
Feb 23, 2016 5.551 5.600 5.492 5.516 293,781 -0.06(-1.10%)
Feb 22, 2016 5.567 5.592 5.492 5.578 203,033 +0.10(+1.83%)
Feb 19, 2016 5.391 5.492 5.339 5.477 220,026 +0.02(+0.41%)
Feb 18, 2016 5.559 5.592 5.453 5.455 133,089 -0.08(-1.44%)
Feb 17, 2016 5.395 5.592 5.374 5.535 272,981 +0.20(+3.73%)
Feb 16, 2016 5.278 5.376 5.211 5.336 363,656 +0.17(+3.21%)
Feb 12, 2016 5.391 5.170 5.170 5.170 198,138 -0.04(-0.71%)
Feb 11, 2016 4.998 5.207 4.934 5.207 245,735 +0.13(+2.54%)
Feb 10, 2016 5.385 5.412 5.063 5.078 301,077 -0.32(-5.92%)
Feb 09, 2016 5.537 5.537 5.369 5.397 259,043 -0.16(-2.80%)
Feb 08, 2016 5.410 5.557 5.315 5.553 211,539 +0.17(+3.12%)
Feb 05, 2016 5.465 5.465 5.385 5.385 375,818 -0.04(-0.68%)
Feb 04, 2016 5.397 5.457 5.340 5.422 215,785 +0.15(+2.76%)
Feb 03, 2016 5.254 5.346 5.184 5.276 162,121 +0.11(+2.06%)
Feb 02, 2016 5.254 5.254 5.129 5.170 163,917 -0.08(-1.45%)
Feb 01, 2016 5.381 5.479 5.244 5.246 212,705 -0.19(-3.51%)
Jan 29, 2016 5.422 5.473 5.362 5.436 244,144 +0.03(+0.57%)
Jan 28, 2016 5.305 5.410 5.231 5.405 197,547 +0.21(+4.02%)
Jan 27, 2016 5.123 5.235 5.110 5.196 164,581 +0.02(+0.36%)
Jan 26, 2016 4.889 5.178 4.884 5.178 214,565 +0.31(+6.36%)
Jan 25, 2016 4.989 5.051 4.846 4.869 148,496 -0.18(-3.61%)
Jan 22, 2016 4.856 5.112 4.856 5.051 387,701 +0.29(+6.02%)
Jan 21, 2016 4.463 4.783 4.434 4.764 316,630 +0.32(+7.19%)
Jan 20, 2016 4.483 4.490 4.172 4.444 716,527 -0.08(-1.81%)
Jan 19, 2016 4.610 4.647 4.416 4.526 349,767 -0.13(-2.73%)
Jan 15, 2016 4.610 4.653 4.653 4.653 392,860 -0.02(-0.44%)
Jan 14, 2016 4.780 4.830 4.631 4.674 289,764 -0.01(-0.26%)
Jan 13, 2016 4.873 4.946 4.672 4.686 306,840 -0.20(-4.07%)
Jan 12, 2016 4.879 4.938 4.778 4.885 283,225 +0.04(+0.76%)
Jan 11, 2016 4.867 4.953 4.758 4.848 288,081 +0.01(+0.30%)
Jan 08, 2016 4.910 4.946 4.824 4.834 170,184 -0.07(-1.46%)
Jan 07, 2016 5.125 5.189 4.834 4.905 383,558 -0.28(-5.49%)
Jan 06, 2016 5.196 5.252 5.180 5.190 132,796 -0.07(-1.36%)
Jan 05, 2016 5.285 5.315 5.237 5.262 123,616 +0.05(+0.90%)
Jan 04, 2016 5.356 5.356 5.180 5.215 156,080 -0.15(-2.79%)
Dec 31, 2015 5.244 5.364 5.364 5.364 300,135 +0.04(+0.77%)
Dec 30, 2015 5.326 5.387 5.289 5.324 172,765 -0.02(-0.31%)
Dec 29, 2015 5.414 5.455 5.326 5.340 313,204 -0.08(-1.40%)
Dec 28, 2015 5.446 5.461 5.412 5.416 126,740 -0.04(-0.68%)
Dec 24, 2015 5.192 5.453 5.453 5.453 313,800 +0.18(+3.42%)
Dec 23, 2015 5.094 5.283 5.084 5.272 372,894 +0.18(+3.54%)
Dec 22, 2015 5.131 5.137 5.067 5.092 404,026 -0.01(-0.28%)
Dec 21, 2015 5.295 5.326 5.090 5.106 247,721 -0.11(-2.04%)
Dec 18, 2015 5.078 5.348 5.064 5.213 669,623 +0.09(+1.68%)
Dec 17, 2015 5.067 5.133 5.020 5.127 356,590 +0.06(+1.17%)
Dec 16, 2015 4.817 5.074 4.811 5.067 487,746 +0.27(+5.64%)
Dec 15, 2015 4.688 4.889 4.688 4.797 446,147 +0.11(+2.32%)
Dec 14, 2015 4.735 4.737 4.619 4.688 524,841 -0.04(-0.91%)
Dec 11, 2015 4.787 4.793 4.713 4.731 222,910 -0.10(-1.99%)
Dec 10, 2015 4.752 4.862 4.752 4.828 315,254 +0.07(+1.42%)
Dec 09, 2015 4.764 4.871 4.718 4.760 341,280 -0.01(-0.21%)
Dec 08, 2015 4.772 4.875 4.690 4.770 443,360 -0.08(-1.73%)
Dec 07, 2015 4.987 5.035 4.768 4.854 646,471 -0.18(-3.58%)
Dec 04, 2015 5.088 5.127 5.012 5.035 294,269 -0.02(-0.32%)
Dec 03, 2015 5.114 5.155 5.045 5.051 140,917 -0.08(-1.60%)
Dec 02, 2015 5.235 5.235 5.110 5.133 232,426 -0.09(-1.69%)
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.