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 (%)
Nov 30, 2015 5.123 5.166 5.099 5.143 183,560 +0.02(+0.36%)
Nov 27, 2015 5.084 5.160 5.080 5.125 125,788 +0.01(+0.16%)
Nov 25, 2015 5.108 5.117 5.117 5.117 766,199 +0.15(+3.00%)
Nov 24, 2015 5.048 5.052 4.932 4.967 475,479 -0.07(-1.45%)
Nov 23, 2015 5.076 5.076 5.024 5.040 155,904 -0.04(-0.70%)
Nov 20, 2015 5.099 5.101 5.038 5.076 120,845 +0.04(+0.74%)
Nov 19, 2015 5.003 5.062 4.996 5.038 133,913 +0.08(+1.63%)
Nov 18, 2015 4.999 4.999 4.889 4.957 197,622 +0.01(+0.16%)
Nov 17, 2015 5.024 5.068 4.873 4.950 729,441 -0.07(-1.45%)
Nov 16, 2015 4.863 5.032 4.853 5.022 238,107 +0.16(+3.28%)
Nov 13, 2015 4.873 4.892 4.803 4.863 180,402 -0.01(-0.24%)
Nov 12, 2015 4.928 4.965 4.865 4.875 214,528 -0.11(-2.14%)
Nov 11, 2015 5.058 5.080 4.971 4.981 212,741 -0.06(-1.25%)
Nov 10, 2015 5.068 5.068 5.015 5.044 162,309 -0.01(-0.12%)
Nov 09, 2015 5.007 5.054 5.007 5.050 272,283 +0.02(+0.31%)
Nov 06, 2015 5.131 5.147 4.969 5.034 216,477 -0.12(-2.33%)
Nov 05, 2015 5.028 5.166 4.994 5.154 300,532 +0.13(+2.51%)
Nov 04, 2015 5.245 5.245 5.011 5.028 628,556 -0.17(-3.33%)
Nov 03, 2015 5.204 5.223 5.141 5.202 768,022 -0.04(-0.75%)
Nov 02, 2015 5.223 5.281 5.189 5.241 340,357 +0.04(+0.83%)
Oct 30, 2015 5.204 5.267 5.198 5.198 182,747 -0.03(-0.53%)
Oct 29, 2015 5.261 5.261 5.198 5.225 248,709 -0.02(-0.34%)
Oct 28, 2015 5.180 5.278 5.180 5.243 112,532 +0.06(+1.14%)
Oct 27, 2015 5.290 5.292 5.172 5.184 247,963 -0.12(-2.34%)
Oct 26, 2015 5.334 5.391 5.292 5.308 259,682 -0.06(-1.10%)
Oct 23, 2015 5.436 5.436 5.355 5.367 175,510 -0.05(-0.91%)
Oct 22, 2015 5.340 5.424 5.304 5.417 126,407 +0.12(+2.35%)
Oct 21, 2015 5.466 5.466 5.292 5.292 214,929 -0.15(-2.82%)
Oct 20, 2015 5.361 5.472 5.361 5.446 151,220 +0.10(+1.96%)
Oct 19, 2015 5.285 5.346 5.281 5.342 197,785 +0.04(+0.78%)
Oct 16, 2015 5.346 5.359 5.275 5.300 170,587 -0.05(-0.85%)
Oct 15, 2015 5.361 5.413 5.320 5.346 131,701 +0.02(+0.33%)
Oct 14, 2015 5.419 5.447 5.304 5.328 159,421 -0.08(-1.57%)
Oct 13, 2015 5.434 5.505 5.377 5.413 262,711 -0.07(-1.36%)
Oct 12, 2015 5.497 5.513 5.442 5.487 100,468 -0.05(-0.89%)
Oct 09, 2015 5.426 5.616 5.387 5.537 178,793 +0.15(+2.86%)
Oct 08, 2015 5.476 5.476 5.354 5.383 192,400 -0.05(-0.91%)
Oct 07, 2015 5.495 5.495 5.420 5.432 125,600 -0.01(-0.25%)
Oct 06, 2015 5.655 5.655 5.442 5.446 112,511 -0.20(-3.63%)
Oct 05, 2015 5.373 5.664 5.373 5.651 152,808 +0.28(+5.25%)
Oct 02, 2015 5.393 5.393 5.330 5.369 111,121 -0.05(-0.91%)
Oct 01, 2015 5.446 5.460 5.326 5.419 141,755 +0.00(+0.04%)
Sep 30, 2015 5.324 5.419 5.324 5.417 427,584 +0.14(+2.65%)
Sep 29, 2015 5.204 5.285 5.204 5.277 105,274 +0.06(+1.21%)
Sep 28, 2015 5.375 5.375 5.194 5.214 172,779 -0.20(-3.75%)
Sep 25, 2015 5.377 5.456 5.369 5.417 428,929 +0.10(+1.81%)
Sep 24, 2015 5.426 5.450 5.304 5.320 188,604 -0.15(-2.77%)
Sep 23, 2015 5.446 5.541 5.442 5.472 145,799 -0.00(-0.07%)
Sep 22, 2015 5.495 5.570 5.460 5.476 206,143 -0.10(-1.80%)
Sep 21, 2015 5.377 5.596 5.377 5.576 204,058 +0.19(+3.55%)
Sep 18, 2015 5.491 5.549 5.385 5.385 316,351 -0.14(-2.50%)
Sep 17, 2015 5.401 5.551 5.401 5.523 323,477 +0.08(+1.45%)
Sep 16, 2015 5.304 5.462 5.304 5.444 646,294 +0.15(+2.75%)
Sep 15, 2015 5.283 5.312 5.241 5.298 409,146 +0.04(+0.75%)
Sep 14, 2015 5.245 5.287 5.229 5.259 146,672 +0.01(+0.26%)
Sep 11, 2015 5.245 5.292 5.210 5.245 270,258 -0.02(-0.37%)
Sep 10, 2015 5.330 5.375 5.228 5.265 332,998 -0.07(-1.29%)
Sep 09, 2015 5.460 5.474 5.320 5.334 123,418 -0.12(-2.27%)
Sep 08, 2015 5.265 5.517 5.249 5.458 413,937 +0.24(+4.57%)
Sep 04, 2015 5.340 5.220 5.220 5.220 161,898 -0.14(-2.68%)
Sep 03, 2015 5.308 5.436 5.300 5.363 371,833 +0.06(+1.04%)
Sep 02, 2015 5.413 5.428 5.285 5.308 209,346 -0.05(-0.99%)
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.