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

Brookfield Renewable (NY: BEP )

26.77 -1.04 (-3.72%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 5.697 5.770 5.450 5.483 264,255 -0.21(-3.68%)
Feb 26, 2016 5.802 5.802 5.601 5.693 268,917 -0.03(-0.48%)
Feb 25, 2016 5.657 5.726 5.613 5.720 214,535 +0.28(+5.23%)
Feb 24, 2016 5.384 5.458 5.317 5.436 195,330 +0.02(+0.33%)
Feb 23, 2016 5.452 5.500 5.394 5.418 299,107 -0.06(-1.10%)
Feb 22, 2016 5.468 5.492 5.394 5.478 206,714 +0.10(+1.83%)
Feb 19, 2016 5.295 5.394 5.244 5.380 224,015 +0.02(+0.41%)
Feb 18, 2016 5.460 5.492 5.355 5.357 135,502 -0.08(-1.44%)
Feb 17, 2016 5.299 5.492 5.278 5.436 277,931 +0.20(+3.73%)
Feb 16, 2016 5.184 5.280 5.118 5.241 370,250 +0.16(+3.21%)
Feb 12, 2016 5.295 5.078 5.078 5.078 201,730 -0.04(-0.71%)
Feb 11, 2016 4.909 5.114 4.846 5.114 250,190 +0.13(+2.54%)
Feb 10, 2016 5.289 5.315 4.973 4.987 306,536 -0.31(-5.92%)
Feb 09, 2016 5.438 5.438 5.273 5.301 263,740 -0.15(-2.80%)
Feb 08, 2016 5.313 5.458 5.221 5.454 215,374 +0.17(+3.12%)
Feb 05, 2016 5.368 5.368 5.289 5.289 382,632 -0.04(-0.68%)
Feb 04, 2016 5.301 5.360 5.245 5.325 219,697 +0.14(+2.76%)
Feb 03, 2016 5.160 5.251 5.092 5.182 165,061 +0.10(+2.06%)
Feb 02, 2016 5.160 5.160 5.037 5.078 166,889 -0.07(-1.45%)
Feb 01, 2016 5.285 5.382 5.150 5.152 216,562 -0.19(-3.51%)
Jan 29, 2016 5.325 5.376 5.267 5.339 248,570 +0.03(+0.57%)
Jan 28, 2016 5.211 5.313 5.138 5.309 201,129 +0.21(+4.02%)
Jan 27, 2016 5.031 5.142 5.019 5.104 167,565 +0.02(+0.36%)
Jan 26, 2016 4.802 5.086 4.797 5.086 218,455 +0.30(+6.36%)
Jan 25, 2016 4.901 4.961 4.760 4.782 151,188 -0.18(-3.61%)
Jan 22, 2016 4.770 5.021 4.770 4.961 394,731 +0.28(+6.02%)
Jan 21, 2016 4.383 4.697 4.355 4.679 322,371 +0.31(+7.19%)
Jan 20, 2016 4.404 4.410 4.098 4.365 729,519 -0.08(-1.81%)
Jan 19, 2016 4.528 4.564 4.337 4.446 356,109 -0.12(-2.73%)
Jan 15, 2016 4.528 4.571 4.571 4.571 399,983 -0.02(-0.44%)
Jan 14, 2016 4.695 4.744 4.548 4.591 295,018 -0.01(-0.26%)
Jan 13, 2016 4.786 4.858 4.589 4.603 312,404 -0.20(-4.07%)
Jan 12, 2016 4.792 4.850 4.693 4.798 288,360 +0.04(+0.76%)
Jan 11, 2016 4.780 4.864 4.673 4.762 293,304 +0.01(+0.30%)
Jan 08, 2016 4.822 4.858 4.738 4.748 173,269 -0.07(-1.46%)
Jan 07, 2016 5.033 5.097 4.748 4.818 390,512 -0.28(-5.49%)
Jan 06, 2016 5.104 5.158 5.088 5.098 135,204 -0.07(-1.36%)
Jan 05, 2016 5.190 5.221 5.144 5.168 125,858 +0.05(+0.90%)
Jan 04, 2016 5.261 5.261 5.088 5.122 158,910 -0.15(-2.79%)
Dec 31, 2015 5.150 5.269 5.269 5.269 305,577 +0.04(+0.77%)
Dec 30, 2015 5.231 5.291 5.194 5.229 175,898 -0.02(-0.31%)
Dec 29, 2015 5.317 5.357 5.231 5.245 318,883 -0.07(-1.40%)
Dec 28, 2015 5.349 5.364 5.315 5.319 129,037 -0.04(-0.68%)
Dec 24, 2015 5.100 5.355 5.355 5.355 319,489 +0.18(+3.42%)
Dec 23, 2015 5.003 5.188 4.993 5.178 379,655 +0.18(+3.54%)
Dec 22, 2015 5.040 5.046 4.977 5.001 411,351 -0.01(-0.28%)
Dec 21, 2015 5.201 5.231 4.999 5.015 252,212 -0.10(-2.04%)
Dec 18, 2015 4.987 5.253 4.974 5.120 681,764 +0.08(+1.68%)
Dec 17, 2015 4.977 5.042 4.931 5.035 363,055 +0.06(+1.17%)
Dec 16, 2015 4.732 4.983 4.726 4.977 496,590 +0.27(+5.64%)
Dec 15, 2015 4.605 4.802 4.605 4.711 454,236 +0.11(+2.32%)
Dec 14, 2015 4.651 4.653 4.536 4.605 534,357 -0.04(-0.91%)
Dec 11, 2015 4.701 4.707 4.629 4.647 226,951 -0.09(-1.99%)
Dec 10, 2015 4.667 4.776 4.667 4.742 320,970 +0.07(+1.42%)
Dec 09, 2015 4.679 4.784 4.634 4.675 347,468 -0.01(-0.21%)
Dec 08, 2015 4.687 4.788 4.607 4.685 451,399 -0.08(-1.73%)
Dec 07, 2015 4.899 4.945 4.683 4.768 658,193 -0.18(-3.58%)
Dec 04, 2015 4.997 5.035 4.923 4.945 299,604 -0.02(-0.32%)
Dec 03, 2015 5.023 5.064 4.955 4.961 143,472 -0.08(-1.60%)
Dec 02, 2015 5.142 5.142 5.019 5.042 236,640 -0.09(-1.69%)
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.