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 (%)
May 30, 2014 5.051 5.061 4.997 5.016 2,199,179 -0.22(-4.13%)
May 29, 2014 5.145 5.265 5.136 5.232 190,868 +0.07(+1.42%)
May 28, 2014 5.180 5.180 5.117 5.159 167,645 +0.01(+0.26%)
May 27, 2014 5.126 5.161 5.121 5.145 218,807 +0.05(+0.98%)
May 23, 2014 5.089 5.095 5.095 5.095 113,859 -0.01(-0.24%)
May 22, 2014 5.094 5.113 5.063 5.108 72,016 +0.03(+0.68%)
May 21, 2014 5.059 5.095 5.059 5.073 99,824 -0.03(-0.61%)
May 20, 2014 5.116 5.116 5.059 5.104 100,974 -0.04(-0.77%)
May 19, 2014 5.125 5.163 5.125 5.144 51,062 +0.04(+0.78%)
May 16, 2014 5.080 5.114 5.070 5.104 37,811 +0.05(+0.95%)
May 15, 2014 5.069 5.069 5.018 5.056 72,974 -0.02(-0.44%)
May 14, 2014 5.039 5.078 5.039 5.078 41,558 +0.03(+0.65%)
May 13, 2014 5.075 5.097 5.040 5.045 108,439 -0.04(-0.74%)
May 12, 2014 5.061 5.087 5.039 5.083 77,528 +0.02(+0.47%)
May 09, 2014 5.101 5.111 5.049 5.059 116,212 -0.08(-1.57%)
May 08, 2014 5.099 5.147 5.095 5.140 101,671 +0.02(+0.37%)
May 07, 2014 5.083 5.121 5.064 5.121 178,276 +0.07(+1.33%)
May 06, 2014 5.097 5.097 5.028 5.054 100,480 -0.04(-0.74%)
May 05, 2014 5.113 5.113 5.064 5.092 115,375 +0.01(+0.20%)
May 02, 2014 5.058 5.121 5.058 5.082 148,243 +0.05(+0.99%)
May 01, 2014 5.009 5.037 5.001 5.032 186,061 +0.02(+0.41%)
Apr 30, 2014 4.994 5.047 4.994 5.011 59,166 +0.02(+0.45%)
Apr 29, 2014 5.025 5.044 4.989 4.989 49,366 -0.00(-0.03%)
Apr 28, 2014 4.992 4.997 4.949 4.990 43,841 +0.01(+0.10%)
Apr 25, 2014 4.973 5.004 4.956 4.985 88,252 +0.03(+0.52%)
Apr 24, 2014 4.896 4.984 4.854 4.959 119,116 +0.07(+1.34%)
Apr 23, 2014 4.901 4.909 4.872 4.894 92,475 -0.02(-0.46%)
Apr 22, 2014 4.949 4.949 4.901 4.916 68,292 -0.03(-0.66%)
Apr 21, 2014 4.966 4.989 4.939 4.949 101,288 -0.05(-1.07%)
Apr 17, 2014 5.040 5.002 5.002 5.002 60,415 -0.02(-0.41%)
Apr 16, 2014 4.953 5.025 4.942 5.023 69,971 +0.06(+1.11%)
Apr 15, 2014 4.922 4.975 4.906 4.968 109,310 +0.01(+0.11%)
Apr 14, 2014 5.020 5.020 4.927 4.963 182,070 -0.09(-1.74%)
Apr 11, 2014 5.009 5.058 4.992 5.051 129,625 -0.04(-0.74%)
Apr 10, 2014 5.092 5.106 5.054 5.089 147,122 -0.01(-0.27%)
Apr 09, 2014 5.056 5.117 5.037 5.102 205,719 +0.06(+1.23%)
Apr 08, 2014 4.999 5.051 4.996 5.040 120,847 +0.07(+1.42%)
Apr 07, 2014 5.033 5.033 4.906 4.970 171,073 -0.04(-0.86%)
Apr 04, 2014 5.047 5.056 4.970 5.013 243,170 +0.02(+0.31%)
Apr 03, 2014 4.990 5.007 4.970 4.997 248,863 -0.01(-0.17%)
Apr 02, 2014 4.939 5.008 4.882 5.006 150,398 +0.05(+1.01%)
Apr 01, 2014 5.028 5.030 4.923 4.956 112,017 -0.06(-1.20%)
Mar 31, 2014 5.001 5.027 4.992 5.016 195,535 +0.03(+0.55%)
Mar 28, 2014 4.992 5.004 4.934 4.989 191,783 -0.00(-0.03%)
Mar 27, 2014 4.872 4.996 4.861 4.990 57,115 +0.09(+1.90%)
Mar 26, 2014 4.801 4.897 4.789 4.897 145,838 +0.10(+2.04%)
Mar 25, 2014 4.842 4.842 4.792 4.799 90,140 -0.07(-1.48%)
Mar 24, 2014 4.846 4.882 4.796 4.872 310,272 -0.04(-0.91%)
Mar 21, 2014 4.860 4.927 4.853 4.916 222,757 +0.06(+1.20%)
Mar 20, 2014 4.935 4.942 4.856 4.858 165,636 -0.08(-1.57%)
Mar 19, 2014 4.927 5.033 4.927 4.935 83,948 -0.02(-0.42%)
Mar 18, 2014 5.004 5.028 4.937 4.956 52,346 -0.05(-1.00%)
Mar 17, 2014 5.006 5.044 4.973 5.006 121,759 +0.05(+0.94%)
Mar 14, 2014 4.934 5.013 4.925 4.959 164,701 +0.00(+0.07%)
Mar 13, 2014 4.927 4.975 4.920 4.956 95,403 +0.03(+0.59%)
Mar 12, 2014 4.934 4.958 4.882 4.927 265,594 -0.19(-3.80%)
Mar 11, 2014 4.860 5.121 4.860 5.121 238,279 +0.23(+4.72%)
Mar 10, 2014 4.951 4.951 4.880 4.891 139,564 -0.04(-0.91%)
Mar 07, 2014 4.930 4.951 4.911 4.935 81,653 -0.01(-0.14%)
Mar 06, 2014 4.894 4.958 4.894 4.942 60,647 +0.01(+0.24%)
Mar 05, 2014 4.868 4.930 4.868 4.930 72,556 +0.06(+1.20%)
Mar 04, 2014 4.906 4.906 4.858 4.872 122,561 -0.03(-0.70%)
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.