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

Brookfield Renewable (NY: BEP )

27.29 +0.66 (+2.49%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 10, 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 (%)
Dec 31, 2013 4.380 4.382 4.382 4.382 186,258 +0.05(+1.16%)
Dec 30, 2013 4.307 4.380 4.303 4.332 357,956 +0.03(+0.70%)
Dec 27, 2013 4.367 4.367 4.271 4.302 318,979 +0.01(+0.24%)
Dec 26, 2013 4.319 4.367 4.263 4.291 267,914 -0.03(-0.65%)
Dec 24, 2013 4.266 4.323 4.266 4.319 141,198 +0.05(+1.18%)
Dec 23, 2013 4.283 4.301 4.243 4.269 239,296 +0.02(+0.37%)
Dec 20, 2013 4.245 4.324 4.230 4.253 340,427 +0.02(+0.46%)
Dec 19, 2013 4.202 4.271 4.192 4.234 209,085 +0.03(+0.75%)
Dec 18, 2013 4.294 4.294 4.195 4.202 195,287 -0.06(-1.43%)
Dec 17, 2013 4.298 4.298 4.242 4.263 192,351 -0.01(-0.31%)
Dec 16, 2013 4.359 4.359 4.275 4.276 162,073 -0.08(-1.82%)
Dec 13, 2013 4.336 4.379 4.317 4.356 171,560 +0.07(+1.66%)
Dec 12, 2013 4.377 4.380 4.283 4.285 214,733 -0.05(-1.26%)
Dec 11, 2013 4.326 4.344 4.321 4.339 84,185 +0.03(+0.69%)
Dec 10, 2013 4.318 4.319 4.294 4.309 97,904 +0.02(+0.38%)
Dec 09, 2013 4.349 4.354 4.281 4.293 78,300 -0.04(-0.99%)
Dec 06, 2013 4.281 4.337 4.278 4.336 99,895 +0.04(+0.92%)
Dec 05, 2013 4.276 4.311 4.273 4.296 62,958 +0.01(+0.15%)
Dec 04, 2013 4.407 4.407 4.243 4.290 387,487 -0.11(-2.43%)
Dec 03, 2013 4.323 4.408 4.311 4.396 157,793 +0.06(+1.40%)
Dec 02, 2013 4.471 4.471 4.332 4.336 216,108 -0.14(-3.03%)
Nov 29, 2013 4.499 4.499 4.465 4.471 115,346 -0.00(-0.07%)
Nov 27, 2013 4.476 4.488 4.382 4.475 115,667 +0.01(+0.15%)
Nov 26, 2013 4.569 4.584 4.468 4.468 169,811 -0.09(-1.96%)
Nov 25, 2013 4.554 4.584 4.518 4.557 162,303 +0.05(+1.21%)
Nov 22, 2013 4.402 4.503 4.402 4.503 114,063 +0.10(+2.37%)
Nov 21, 2013 4.400 4.435 4.387 4.399 162,455 -0.02(-0.56%)
Nov 20, 2013 4.486 4.486 4.391 4.423 138,413 -0.03(-0.70%)
Nov 19, 2013 4.526 4.541 4.452 4.455 145,714 -0.07(-1.53%)
Nov 18, 2013 4.574 4.574 4.516 4.524 139,091 -0.00(-0.04%)
Nov 15, 2013 4.584 4.584 4.519 4.526 192,702 -0.02(-0.51%)
Nov 14, 2013 4.579 4.579 4.496 4.549 108,378 +0.06(+1.36%)
Nov 12, 2013 4.534 4.544 4.460 4.488 167,770 -0.05(-1.02%)
Nov 11, 2013 4.531 4.542 4.509 4.534 439,578 +0.00(+0.07%)
Nov 08, 2013 4.552 4.555 4.514 4.531 223,954 -0.02(-0.36%)
Nov 07, 2013 4.574 4.577 4.544 4.547 232,690 +0.01(+0.14%)
Nov 06, 2013 4.529 4.582 4.529 4.541 225,147 +0.02(+0.52%)
Nov 05, 2013 4.560 4.560 4.418 4.517 318,892 +0.01(+0.18%)
Nov 04, 2013 4.470 4.511 4.427 4.509 217,095 +0.09(+2.02%)
Nov 01, 2013 4.498 4.626 4.397 4.420 424,987 -0.12(-2.55%)
Oct 31, 2013 4.542 4.548 4.461 4.536 69,043 +0.03(+0.73%)
Oct 30, 2013 4.531 4.532 4.478 4.503 84,076 +0.02(+0.44%)
Oct 29, 2013 4.435 4.511 4.435 4.483 156,546 +0.05(+1.12%)
Oct 28, 2013 4.466 4.475 4.413 4.433 179,158 -0.02(-0.52%)
Oct 25, 2013 4.425 4.460 4.375 4.456 636,700 +0.06(+1.35%)
Oct 24, 2013 4.422 4.450 4.389 4.397 686,618 -0.04(-1.00%)
Oct 23, 2013 4.456 4.466 4.427 4.441 126,038 -0.02(-0.37%)
Oct 22, 2013 4.499 4.537 4.458 4.458 108,608 -0.05(-1.21%)
Oct 21, 2013 4.522 4.574 4.504 4.513 220,418 +0.01(+0.33%)
Oct 18, 2013 4.418 4.502 4.407 4.498 483,672 +0.11(+2.41%)
Oct 17, 2013 4.389 4.402 4.364 4.392 327,513 +0.03(+0.61%)
Oct 16, 2013 4.301 4.369 4.294 4.365 165,615 +0.05(+1.07%)
Oct 15, 2013 4.227 4.332 4.210 4.319 220,624 +0.05(+1.08%)
Oct 14, 2013 4.217 4.298 4.212 4.273 88,665 +0.05(+1.29%)
Oct 11, 2013 4.228 4.237 4.205 4.218 310,313 +0.00(+0.00%)
Oct 10, 2013 4.252 4.252 4.195 4.218 213,904 +0.01(+0.35%)
Oct 09, 2013 4.204 4.231 4.195 4.204 172,269 -0.04(-0.90%)
Oct 08, 2013 4.286 4.294 4.184 4.242 149,868 -0.08(-1.87%)
Oct 07, 2013 4.362 4.390 4.298 4.322 167,207 -0.04(-1.02%)
Oct 04, 2013 4.402 4.403 4.346 4.367 64,157 -0.09(-1.93%)
Oct 03, 2013 4.440 4.453 4.374 4.453 82,102 +0.01(+0.23%)
Oct 02, 2013 4.351 4.449 4.351 4.443 63,629 +0.09(+2.17%)
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.