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 (%)
Apr 30, 2015 6.050 6.065 6.004 6.017 87,776 -0.09(-1.51%)
Apr 29, 2015 6.129 6.170 6.072 6.109 76,461 +0.01(+0.21%)
Apr 28, 2015 6.166 6.203 6.094 6.096 85,829 -0.04(-0.63%)
Apr 27, 2015 6.109 6.149 6.066 6.135 134,857 +0.09(+1.43%)
Apr 24, 2015 6.096 6.103 6.037 6.048 118,082 -0.04(-0.70%)
Apr 23, 2015 6.124 6.170 6.059 6.090 141,401 -0.01(-0.21%)
Apr 22, 2015 6.089 6.118 6.063 6.103 121,937 +0.03(+0.52%)
Apr 21, 2015 6.061 6.083 6.044 6.072 83,693 -0.02(-0.27%)
Apr 20, 2015 6.094 6.157 6.054 6.089 118,766 -0.04(-0.63%)
Apr 17, 2015 6.140 6.175 6.083 6.127 149,566 -0.04(-0.60%)
Apr 16, 2015 6.004 6.179 5.976 6.164 237,385 +0.22(+3.66%)
Apr 15, 2015 5.904 6.011 5.873 5.947 246,965 +0.04(+0.72%)
Apr 14, 2015 5.900 5.930 5.891 5.904 61,535 +0.06(+0.98%)
Apr 13, 2015 5.834 5.882 5.834 5.847 174,473 -0.00(-0.03%)
Apr 10, 2015 5.899 5.902 5.834 5.849 142,675 +0.01(+0.13%)
Apr 09, 2015 5.889 5.972 5.834 5.841 120,425 -0.01(-0.25%)
Apr 08, 2015 5.954 5.958 5.856 5.856 145,760 -0.08(-1.34%)
Apr 07, 2015 6.140 6.140 5.926 5.935 203,912 -0.19(-3.16%)
Apr 06, 2015 6.162 6.197 6.116 6.129 180,057 -0.03(-0.42%)
Apr 02, 2015 6.037 6.155 6.155 6.155 435,356 +0.11(+1.77%)
Apr 01, 2015 5.867 6.050 5.814 6.048 214,398 +0.22(+3.83%)
Mar 31, 2015 5.801 5.869 5.779 5.825 91,587 +0.04(+0.67%)
Mar 30, 2015 5.878 5.882 5.781 5.786 133,052 -0.13(-2.27%)
Mar 27, 2015 5.899 5.976 5.834 5.921 222,888 +0.04(+0.69%)
Mar 26, 2015 5.897 5.961 5.840 5.880 321,605 -0.01(-0.25%)
Mar 25, 2015 5.910 5.910 5.825 5.895 137,882 -0.03(-0.53%)
Mar 24, 2015 5.764 5.926 5.746 5.926 243,973 +0.16(+2.78%)
Mar 23, 2015 5.618 5.766 5.570 5.766 340,846 +0.16(+2.90%)
Mar 20, 2015 5.694 5.736 5.570 5.603 200,106 -0.05(-0.91%)
Mar 19, 2015 5.598 5.663 5.583 5.655 103,460 +0.02(+0.39%)
Mar 18, 2015 5.554 5.648 5.526 5.633 557,939 +0.08(+1.50%)
Mar 17, 2015 5.509 5.570 5.487 5.550 122,886 +0.04(+0.74%)
Mar 16, 2015 5.613 5.672 5.500 5.509 266,424 -0.06(-1.13%)
Mar 13, 2015 5.535 5.576 5.487 5.572 197,227 +0.01(+0.20%)
Mar 12, 2015 5.506 5.613 5.491 5.561 210,949 +0.11(+1.93%)
Mar 11, 2015 5.419 5.482 5.410 5.456 205,707 +0.02(+0.44%)
Mar 10, 2015 5.504 5.509 5.369 5.432 350,952 -0.11(-2.03%)
Mar 09, 2015 5.596 5.607 5.535 5.544 261,647 -0.05(-0.92%)
Mar 06, 2015 5.686 5.694 5.567 5.596 162,144 -0.10(-1.75%)
Mar 05, 2015 5.757 5.788 5.690 5.696 210,912 -0.11(-1.81%)
Mar 04, 2015 5.723 5.801 5.692 5.801 118,706 +0.04(+0.77%)
Mar 03, 2015 5.755 5.764 5.683 5.757 148,650 +0.02(+0.35%)
Mar 02, 2015 5.703 5.764 5.683 5.736 216,875 +0.06(+1.07%)
Feb 27, 2015 5.729 5.789 5.670 5.675 129,837 -0.02(-0.42%)
Feb 26, 2015 5.740 5.769 5.683 5.699 195,004 -0.01(-0.10%)
Feb 25, 2015 5.716 5.795 5.683 5.705 237,879 +0.12(+2.13%)
Feb 24, 2015 5.609 5.609 5.525 5.586 374,390 -0.03(-0.54%)
Feb 23, 2015 5.608 5.620 5.558 5.617 196,279 +0.02(+0.38%)
Feb 20, 2015 5.629 5.636 5.586 5.595 181,743 -0.02(-0.32%)
Feb 19, 2015 5.645 5.692 5.597 5.613 179,764 -0.07(-1.29%)
Feb 18, 2015 5.624 5.686 5.547 5.686 179,938 +0.05(+0.89%)
Feb 17, 2015 5.647 5.699 5.588 5.636 267,638 +0.05(+0.86%)
Feb 13, 2015 5.604 5.588 5.588 5.588 250,938 +0.03(+0.61%)
Feb 12, 2015 5.593 5.621 5.543 5.554 252,984 +0.04(+0.68%)
Feb 11, 2015 5.524 5.545 5.491 5.516 250,905 -0.02(-0.39%)
Feb 10, 2015 5.624 5.642 5.509 5.538 644,102 -0.08(-1.43%)
Feb 09, 2015 5.602 5.629 5.507 5.618 422,476 +0.14(+2.58%)
Feb 06, 2015 5.595 5.711 5.439 5.477 561,119 -0.09(-1.67%)
Feb 05, 2015 5.511 5.663 5.511 5.570 406,252 +0.07(+1.20%)
Feb 04, 2015 5.577 5.647 5.464 5.504 315,439 -0.11(-2.01%)
Feb 03, 2015 5.828 5.828 5.609 5.617 348,922 -0.15(-2.67%)
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.