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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2014 4.907 4.959 4.907 4.924 60,217 +0.02(+0.45%)
Apr 29, 2014 4.937 4.956 4.902 4.902 50,243 -0.00(-0.03%)
Apr 28, 2014 4.905 4.910 4.863 4.903 44,620 +0.01(+0.10%)
Apr 25, 2014 4.886 4.917 4.869 4.898 89,821 +0.03(+0.52%)
Apr 24, 2014 4.810 4.896 4.770 4.873 121,233 +0.06(+1.34%)
Apr 23, 2014 4.815 4.823 4.787 4.809 94,119 -0.02(-0.46%)
Apr 22, 2014 4.863 4.863 4.815 4.831 69,506 -0.03(-0.66%)
Apr 21, 2014 4.880 4.902 4.853 4.863 103,088 -0.05(-1.07%)
Apr 17, 2014 4.952 4.915 4.915 4.915 61,488 -0.02(-0.41%)
Apr 16, 2014 4.866 4.937 4.856 4.935 71,214 +0.05(+1.11%)
Apr 15, 2014 4.836 4.888 4.820 4.881 111,253 +0.01(+0.11%)
Apr 14, 2014 4.932 4.932 4.841 4.876 185,306 -0.09(-1.74%)
Apr 11, 2014 4.922 4.969 4.905 4.962 131,929 -0.04(-0.74%)
Apr 10, 2014 5.003 5.017 4.966 5.000 149,737 -0.01(-0.27%)
Apr 09, 2014 4.968 5.027 4.949 5.013 209,375 +0.06(+1.23%)
Apr 08, 2014 4.912 4.962 4.908 4.952 122,995 +0.07(+1.42%)
Apr 07, 2014 4.946 4.946 4.820 4.883 174,114 -0.04(-0.86%)
Apr 04, 2014 4.959 4.968 4.883 4.925 247,493 +0.02(+0.31%)
Apr 03, 2014 4.903 4.920 4.883 4.910 253,287 -0.01(-0.17%)
Apr 02, 2014 4.853 4.920 4.797 4.918 153,072 +0.05(+1.01%)
Apr 01, 2014 4.940 4.942 4.837 4.869 114,008 -0.06(-1.20%)
Mar 31, 2014 4.913 4.939 4.905 4.929 199,011 +0.03(+0.55%)
Mar 28, 2014 4.905 4.917 4.847 4.902 195,191 -0.00(-0.03%)
Mar 27, 2014 4.787 4.908 4.776 4.903 58,130 +0.09(+1.90%)
Mar 26, 2014 4.717 4.812 4.705 4.812 148,430 +0.10(+2.04%)
Mar 25, 2014 4.758 4.758 4.709 4.716 91,742 -0.07(-1.48%)
Mar 24, 2014 4.761 4.797 4.712 4.787 315,787 -0.04(-0.91%)
Mar 21, 2014 4.775 4.841 4.768 4.831 226,716 +0.06(+1.20%)
Mar 20, 2014 4.849 4.856 4.771 4.773 168,580 -0.08(-1.57%)
Mar 19, 2014 4.841 4.945 4.841 4.849 85,440 -0.02(-0.42%)
Mar 18, 2014 4.917 4.940 4.851 4.869 53,276 -0.05(-1.00%)
Mar 17, 2014 4.918 4.956 4.886 4.919 123,923 +0.05(+0.94%)
Mar 14, 2014 4.847 4.925 4.839 4.873 167,628 +0.00(+0.07%)
Mar 13, 2014 4.841 4.888 4.834 4.869 97,099 +0.03(+0.59%)
Mar 12, 2014 4.847 4.871 4.797 4.841 270,314 -0.19(-3.80%)
Mar 11, 2014 4.775 5.032 4.775 5.032 242,514 +0.23(+4.72%)
Mar 10, 2014 4.864 4.864 4.795 4.805 142,045 -0.04(-0.91%)
Mar 07, 2014 4.844 4.864 4.825 4.849 83,104 -0.01(-0.14%)
Mar 06, 2014 4.809 4.871 4.809 4.856 61,725 +0.01(+0.24%)
Mar 05, 2014 4.783 4.844 4.783 4.844 73,845 +0.06(+1.20%)
Mar 04, 2014 4.820 4.820 4.773 4.787 124,739 -0.03(-0.70%)
Mar 03, 2014 4.787 4.834 4.756 4.820 182,279 +0.01(+0.25%)
Feb 28, 2014 4.827 4.851 4.753 4.809 133,123 -0.01(-0.21%)
Feb 27, 2014 4.699 4.824 4.699 4.819 281,335 +0.13(+2.70%)
Feb 26, 2014 4.688 4.707 4.668 4.692 272,910 +0.02(+0.50%)
Feb 25, 2014 4.657 4.687 4.642 4.668 332,826 +0.02(+0.40%)
Feb 24, 2014 4.628 4.667 4.627 4.650 109,489 +0.04(+0.91%)
Feb 21, 2014 4.632 4.633 4.598 4.608 98,568 -0.02(-0.47%)
Feb 20, 2014 4.642 4.685 4.620 4.630 142,002 -0.03(-0.68%)
Feb 19, 2014 4.662 4.707 4.653 4.662 215,631 -0.09(-1.94%)
Feb 18, 2014 4.789 4.789 4.734 4.754 146,382 -0.02(-0.32%)
Feb 14, 2014 4.761 4.769 4.769 4.769 130,693 +0.01(+0.18%)
Feb 13, 2014 4.717 4.762 4.692 4.761 141,823 +0.05(+1.03%)
Feb 12, 2014 4.667 4.724 4.667 4.712 220,585 +0.03(+0.68%)
Feb 11, 2014 4.675 4.699 4.632 4.680 141,417 +0.01(+0.25%)
Feb 10, 2014 4.687 4.687 4.628 4.668 202,126 -0.01(-0.14%)
Feb 07, 2014 4.590 4.764 4.590 4.675 172,389 +0.10(+2.24%)
Feb 06, 2014 4.415 4.583 4.415 4.573 245,786 +0.17(+3.92%)
Feb 05, 2014 4.288 4.400 4.273 4.400 53,405 +0.10(+2.42%)
Feb 04, 2014 4.323 4.350 4.293 4.296 142,348 -0.02(-0.43%)
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.