Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2015 5.211 5.415 5.211 5.411 213,015 +0.21(+3.99%)
Jul 30, 2015 5.239 5.265 5.177 5.204 146,470 -0.01(-0.18%)
Jul 29, 2015 5.159 5.239 5.153 5.213 203,856 +0.06(+1.20%)
Jul 28, 2015 5.105 5.183 5.069 5.151 242,912 +0.05(+0.95%)
Jul 27, 2015 5.138 5.177 5.086 5.103 238,134 -0.06(-1.23%)
Jul 24, 2015 5.177 5.223 5.146 5.166 201,405 -0.01(-0.25%)
Jul 23, 2015 5.234 5.239 5.179 5.179 201,775 -0.04(-0.86%)
Jul 22, 2015 5.211 5.290 5.204 5.224 280,192 -0.05(-0.96%)
Jul 21, 2015 5.348 5.370 5.275 5.275 153,292 -0.04(-0.68%)
Jul 20, 2015 5.357 5.398 5.305 5.311 193,487 -0.06(-1.14%)
Jul 17, 2015 5.417 5.428 5.364 5.372 134,909 -0.06(-1.03%)
Jul 16, 2015 5.312 5.428 5.293 5.428 190,448 +0.12(+2.25%)
Jul 15, 2015 5.138 5.344 5.060 5.308 561,320 +0.24(+4.64%)
Jul 14, 2015 5.056 5.082 4.953 5.073 976,940 -0.04(-0.70%)
Jul 13, 2015 5.192 5.210 5.069 5.108 2,005,579 -0.09(-1.76%)
Jul 10, 2015 5.192 5.269 5.192 5.200 391,121 +0.01(+0.14%)
Jul 09, 2015 5.404 5.503 5.192 5.192 292,213 -0.19(-3.51%)
Jul 08, 2015 5.338 5.392 5.338 5.381 149,835 +0.01(+0.17%)
Jul 07, 2015 5.404 5.404 5.350 5.372 250,177 -0.04(-0.66%)
Jul 06, 2015 5.441 5.514 5.398 5.407 251,873 -0.11(-1.97%)
Jul 02, 2015 5.594 5.516 5.516 5.516 136,428 -0.09(-1.60%)
Jul 01, 2015 5.596 5.662 5.546 5.605 99,453 +0.06(+1.04%)
Jun 30, 2015 5.542 5.570 5.476 5.548 107,061 +0.03(+0.51%)
Jun 29, 2015 5.678 5.678 5.514 5.519 243,463 -0.16(-2.83%)
Jun 26, 2015 5.759 5.774 5.680 5.680 107,297 -0.09(-1.59%)
Jun 25, 2015 5.748 5.780 5.736 5.772 273,910 +0.06(+1.11%)
Jun 24, 2015 5.736 5.748 5.701 5.708 115,092 -0.03(-0.52%)
Jun 23, 2015 5.684 5.738 5.654 5.738 162,772 +0.06(+1.12%)
Jun 22, 2015 5.678 5.690 5.611 5.675 127,440 +0.05(+0.96%)
Jun 19, 2015 5.675 5.708 5.596 5.620 139,403 -0.03(-0.56%)
Jun 18, 2015 5.587 5.699 5.587 5.652 240,082 +0.08(+1.44%)
Jun 17, 2015 5.486 5.576 5.479 5.572 165,073 +0.09(+1.60%)
Jun 16, 2015 5.484 5.501 5.452 5.484 170,878 +0.03(+0.58%)
Jun 15, 2015 5.512 5.512 5.443 5.452 146,497 -0.05(-0.85%)
Jun 12, 2015 5.508 5.587 5.476 5.499 343,195 -0.00(-0.03%)
Jun 11, 2015 5.570 5.577 5.473 5.501 129,949 -0.07(-1.18%)
Jun 10, 2015 5.482 5.607 5.458 5.566 497,728 +0.16(+2.94%)
Jun 09, 2015 5.333 5.420 5.333 5.407 253,789 +0.13(+2.41%)
Jun 08, 2015 5.284 5.361 5.095 5.280 699,000 +0.01(+0.14%)
Jun 05, 2015 5.372 5.439 5.265 5.273 417,744 -0.13(-2.46%)
Jun 04, 2015 5.641 5.667 5.402 5.405 379,923 -0.23(-4.08%)
Jun 03, 2015 5.787 5.787 5.607 5.635 125,942 -0.13(-2.33%)
Jun 02, 2015 5.733 5.787 5.725 5.770 216,830 +0.08(+1.40%)
Jun 01, 2015 5.673 5.734 5.654 5.691 264,826 +0.03(+0.48%)
May 29, 2015 5.551 5.667 5.521 5.663 262,654 +0.09(+1.64%)
May 28, 2015 5.585 5.630 5.493 5.572 335,528 -0.02(-0.30%)
May 27, 2015 5.626 5.665 5.557 5.589 380,223 +0.10(+1.78%)
May 26, 2015 5.538 5.538 5.480 5.491 299,008 -0.03(-0.62%)
May 22, 2015 5.580 5.525 5.525 5.525 320,707 -0.03(-0.59%)
May 21, 2015 5.600 5.612 5.544 5.558 253,022 -0.02(-0.36%)
May 20, 2015 5.576 5.609 5.525 5.578 359,496 +0.01(+0.10%)
May 19, 2015 5.607 5.634 5.551 5.573 370,166 -0.03(-0.52%)
May 18, 2015 5.667 5.667 5.551 5.602 173,143 -0.07(-1.15%)
May 15, 2015 5.687 5.703 5.654 5.667 182,295 -0.01(-0.19%)
May 14, 2015 5.752 5.770 5.663 5.678 226,195 -0.03(-0.54%)
May 13, 2015 5.736 5.761 5.679 5.708 322,540 -0.02(-0.35%)
May 12, 2015 5.707 5.777 5.623 5.728 435,996 -0.02(-0.35%)
May 11, 2015 5.736 5.803 5.725 5.748 206,964 +0.00(+0.06%)
May 08, 2015 5.770 5.830 5.725 5.745 238,504 +0.04(+0.67%)
May 07, 2015 5.661 5.790 5.640 5.707 168,942 +0.05(+0.86%)
May 06, 2015 5.804 5.804 5.587 5.658 224,125 -0.07(-1.17%)
May 05, 2015 5.826 5.891 5.725 5.725 114,864 -0.09(-1.59%)
May 04, 2015 5.752 5.853 5.725 5.817 270,437 +0.05(+0.94%)
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.