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

Brookfield Renewable (NY: BEP )

20.05 -0.46 (-2.24%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 16, 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 (%)
Mar 31, 2016 6.476 6.522 6.420 6.468 170,416 +0.03(+0.44%)
Mar 30, 2016 6.349 6.479 6.317 6.440 219,298 +0.11(+1.81%)
Mar 29, 2016 6.181 6.384 6.179 6.325 126,833 +0.11(+1.84%)
Mar 28, 2016 6.116 6.217 6.116 6.211 241,330 +0.09(+1.45%)
Mar 24, 2016 6.086 6.122 6.122 6.122 82,425 -0.02(-0.25%)
Mar 23, 2016 6.312 6.312 6.137 6.137 113,950 -0.18(-2.84%)
Mar 22, 2016 6.230 6.317 6.200 6.317 90,353 +0.05(+0.76%)
Mar 21, 2016 6.217 6.304 6.189 6.269 109,236 +0.05(+0.83%)
Mar 18, 2016 6.355 6.355 6.204 6.217 124,050 -0.09(-1.47%)
Mar 17, 2016 6.280 6.364 6.280 6.310 152,732 +0.08(+1.35%)
Mar 16, 2016 6.148 6.279 6.075 6.226 161,442 +0.08(+1.26%)
Mar 15, 2016 6.219 6.222 6.122 6.148 156,460 -0.14(-2.30%)
Mar 14, 2016 6.284 6.338 6.242 6.293 186,707 +0.00(+0.03%)
Mar 11, 2016 6.409 6.412 6.280 6.291 242,756 +0.00(+0.03%)
Mar 10, 2016 6.332 6.349 6.237 6.289 214,648 -0.08(-1.19%)
Mar 09, 2016 6.306 6.455 6.306 6.364 164,332 +0.08(+1.27%)
Mar 08, 2016 6.284 6.306 6.211 6.284 178,840 -0.01(-0.20%)
Mar 07, 2016 6.219 6.310 6.194 6.297 200,020 +0.07(+1.17%)
Mar 04, 2016 6.040 6.232 6.040 6.224 178,321 +0.25(+4.27%)
Mar 03, 2016 5.947 6.101 5.947 5.969 271,027 -0.03(-0.50%)
Mar 02, 2016 5.908 6.010 5.887 5.999 180,715 +0.07(+1.20%)
Mar 01, 2016 5.749 6.010 5.749 5.928 266,160 +0.27(+4.81%)
Feb 29, 2016 5.876 5.952 5.621 5.656 256,204 -0.22(-3.68%)
Feb 26, 2016 5.984 5.984 5.777 5.872 260,723 -0.03(-0.48%)
Feb 25, 2016 5.835 5.906 5.790 5.900 207,999 +0.29(+5.23%)
Feb 24, 2016 5.553 5.630 5.484 5.607 189,379 +0.02(+0.33%)
Feb 23, 2016 5.623 5.673 5.563 5.588 289,994 -0.06(-1.10%)
Feb 22, 2016 5.640 5.665 5.563 5.650 200,415 +0.10(+1.83%)
Feb 19, 2016 5.462 5.563 5.408 5.549 217,189 +0.02(+0.41%)
Feb 18, 2016 5.632 5.665 5.524 5.526 131,373 -0.08(-1.44%)
Feb 17, 2016 5.466 5.665 5.444 5.607 269,462 +0.20(+3.73%)
Feb 16, 2016 5.347 5.446 5.279 5.405 358,969 +0.17(+3.21%)
Feb 12, 2016 5.462 5.237 5.237 5.237 195,584 -0.04(-0.71%)
Feb 11, 2016 5.063 5.275 4.999 5.275 242,567 +0.13(+2.54%)
Feb 10, 2016 5.455 5.482 5.129 5.144 297,196 -0.32(-5.92%)
Feb 09, 2016 5.609 5.609 5.439 5.468 255,704 -0.16(-2.80%)
Feb 08, 2016 5.480 5.630 5.385 5.626 208,812 +0.17(+3.12%)
Feb 05, 2016 5.536 5.536 5.455 5.455 370,973 -0.04(-0.68%)
Feb 04, 2016 5.468 5.528 5.410 5.493 213,003 +0.15(+2.76%)
Feb 03, 2016 5.322 5.416 5.252 5.345 160,032 +0.11(+2.06%)
Feb 02, 2016 5.322 5.322 5.196 5.237 161,804 -0.08(-1.45%)
Feb 01, 2016 5.451 5.551 5.312 5.314 209,963 -0.19(-3.51%)
Jan 29, 2016 5.493 5.545 5.432 5.507 240,997 +0.03(+0.57%)
Jan 28, 2016 5.374 5.480 5.300 5.476 195,001 +0.21(+4.02%)
Jan 27, 2016 5.190 5.304 5.177 5.264 162,460 +0.02(+0.36%)
Jan 26, 2016 4.953 5.246 4.948 5.246 211,799 +0.31(+6.36%)
Jan 25, 2016 5.055 5.117 4.909 4.932 146,582 -0.18(-3.61%)
Jan 22, 2016 4.920 5.179 4.920 5.117 382,704 +0.29(+6.02%)
Jan 21, 2016 4.521 4.845 4.492 4.826 312,549 +0.32(+7.19%)
Jan 20, 2016 4.542 4.548 4.226 4.502 707,291 -0.08(-1.81%)
Jan 19, 2016 4.671 4.708 4.473 4.586 345,258 -0.13(-2.73%)
Jan 15, 2016 4.671 4.714 4.714 4.714 387,795 -0.02(-0.44%)
Jan 14, 2016 4.843 4.893 4.691 4.735 286,029 -0.01(-0.26%)
Jan 13, 2016 4.936 5.011 4.733 4.747 302,885 -0.20(-4.07%)
Jan 12, 2016 4.943 5.003 4.841 4.949 279,574 +0.04(+0.76%)
Jan 11, 2016 4.930 5.017 4.820 4.911 284,367 +0.01(+0.30%)
Jan 08, 2016 4.974 5.011 4.887 4.897 167,990 -0.07(-1.46%)
Jan 07, 2016 5.192 5.257 4.897 4.970 378,614 -0.29(-5.49%)
Jan 06, 2016 5.264 5.320 5.248 5.258 131,084 -0.07(-1.36%)
Jan 05, 2016 5.354 5.385 5.306 5.331 122,023 +0.05(+0.90%)
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.