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 6.048 6.062 6.002 6.015 87,806 -0.09(-1.51%)
Apr 29, 2015 6.127 6.168 6.070 6.107 76,488 +0.01(+0.21%)
Apr 28, 2015 6.164 6.201 6.092 6.094 85,859 -0.04(-0.63%)
Apr 27, 2015 6.107 6.147 6.064 6.133 134,904 +0.09(+1.43%)
Apr 24, 2015 6.094 6.101 6.035 6.046 118,124 -0.04(-0.70%)
Apr 23, 2015 6.121 6.168 6.057 6.088 141,451 -0.01(-0.21%)
Apr 22, 2015 6.086 6.116 6.061 6.101 121,980 +0.03(+0.52%)
Apr 21, 2015 6.059 6.081 6.042 6.070 83,722 -0.02(-0.27%)
Apr 20, 2015 6.092 6.155 6.051 6.086 118,807 -0.04(-0.63%)
Apr 17, 2015 6.138 6.173 6.081 6.125 149,618 -0.04(-0.60%)
Apr 16, 2015 6.002 6.177 5.974 6.162 237,469 +0.22(+3.66%)
Apr 15, 2015 5.902 6.009 5.871 5.944 247,052 +0.04(+0.72%)
Apr 14, 2015 5.898 5.928 5.889 5.902 61,557 +0.06(+0.98%)
Apr 13, 2015 5.832 5.880 5.832 5.845 174,534 -0.00(-0.03%)
Apr 10, 2015 5.897 5.900 5.832 5.847 142,725 +0.01(+0.13%)
Apr 09, 2015 5.887 5.970 5.832 5.839 120,467 -0.01(-0.25%)
Apr 08, 2015 5.952 5.956 5.854 5.854 145,811 -0.08(-1.34%)
Apr 07, 2015 6.138 6.138 5.924 5.933 203,984 -0.19(-3.16%)
Apr 06, 2015 6.160 6.195 6.114 6.127 180,120 -0.03(-0.42%)
Apr 02, 2015 6.035 6.153 6.153 6.153 435,509 +0.11(+1.77%)
Apr 01, 2015 5.865 6.048 5.812 6.046 214,473 +0.22(+3.83%)
Mar 31, 2015 5.799 5.867 5.777 5.823 91,619 +0.04(+0.67%)
Mar 30, 2015 5.876 5.880 5.779 5.784 133,098 -0.13(-2.27%)
Mar 27, 2015 5.897 5.974 5.832 5.919 222,966 +0.04(+0.69%)
Mar 26, 2015 5.895 5.959 5.838 5.878 321,718 -0.01(-0.25%)
Mar 25, 2015 5.908 5.908 5.823 5.893 137,931 -0.03(-0.53%)
Mar 24, 2015 5.762 5.924 5.744 5.924 244,058 +0.16(+2.78%)
Mar 23, 2015 5.616 5.764 5.568 5.764 340,966 +0.16(+2.90%)
Mar 20, 2015 5.692 5.734 5.568 5.602 200,176 -0.05(-0.91%)
Mar 19, 2015 5.596 5.661 5.581 5.653 103,497 +0.02(+0.39%)
Mar 18, 2015 5.552 5.646 5.524 5.631 558,135 +0.08(+1.50%)
Mar 17, 2015 5.507 5.568 5.485 5.548 122,929 +0.04(+0.74%)
Mar 16, 2015 5.611 5.670 5.498 5.507 266,517 -0.06(-1.13%)
Mar 13, 2015 5.533 5.574 5.485 5.570 197,297 +0.01(+0.20%)
Mar 12, 2015 5.504 5.611 5.489 5.559 211,024 +0.11(+1.93%)
Mar 11, 2015 5.417 5.480 5.408 5.454 205,779 +0.02(+0.44%)
Mar 10, 2015 5.502 5.507 5.367 5.430 351,075 -0.11(-2.03%)
Mar 09, 2015 5.594 5.605 5.533 5.543 261,739 -0.05(-0.92%)
Mar 06, 2015 5.684 5.692 5.565 5.594 162,201 -0.10(-1.75%)
Mar 05, 2015 5.755 5.786 5.688 5.694 210,986 -0.11(-1.81%)
Mar 04, 2015 5.721 5.799 5.690 5.799 118,748 +0.04(+0.77%)
Mar 03, 2015 5.753 5.762 5.681 5.755 148,702 +0.02(+0.35%)
Mar 02, 2015 5.701 5.762 5.681 5.734 216,951 +0.06(+1.07%)
Feb 27, 2015 5.727 5.787 5.668 5.673 129,882 -0.02(-0.42%)
Feb 26, 2015 5.738 5.767 5.681 5.697 195,073 -0.01(-0.10%)
Feb 25, 2015 5.714 5.793 5.681 5.703 237,962 +0.12(+2.13%)
Feb 24, 2015 5.607 5.607 5.523 5.584 374,522 -0.03(-0.54%)
Feb 23, 2015 5.606 5.618 5.556 5.615 196,348 +0.02(+0.38%)
Feb 20, 2015 5.627 5.634 5.584 5.593 181,807 -0.02(-0.32%)
Feb 19, 2015 5.643 5.690 5.595 5.611 179,828 -0.07(-1.29%)
Feb 18, 2015 5.622 5.684 5.545 5.684 180,001 +0.05(+0.89%)
Feb 17, 2015 5.645 5.697 5.586 5.634 267,732 +0.05(+0.86%)
Feb 13, 2015 5.602 5.586 5.586 5.586 251,026 +0.03(+0.61%)
Feb 12, 2015 5.591 5.619 5.541 5.552 253,073 +0.04(+0.68%)
Feb 11, 2015 5.522 5.543 5.489 5.514 250,993 -0.02(-0.39%)
Feb 10, 2015 5.622 5.640 5.507 5.536 644,328 -0.08(-1.43%)
Feb 09, 2015 5.600 5.627 5.505 5.616 422,625 +0.14(+2.58%)
Feb 06, 2015 5.593 5.709 5.438 5.475 561,316 -0.09(-1.67%)
Feb 05, 2015 5.509 5.661 5.509 5.568 406,395 +0.07(+1.20%)
Feb 04, 2015 5.575 5.645 5.463 5.502 315,550 -0.11(-2.01%)
Feb 03, 2015 5.826 5.826 5.607 5.615 349,044 -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.