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

Brookfield Renewable (NY: BEP )

20.77 +0.19 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 30, 2014 5.117 5.127 5.062 5.081 2,170,831 -0.22(-4.13%)
May 29, 2014 5.212 5.334 5.203 5.300 188,407 +0.07(+1.42%)
May 28, 2014 5.247 5.247 5.184 5.226 165,484 +0.01(+0.26%)
May 27, 2014 5.193 5.228 5.188 5.213 215,986 +0.05(+0.98%)
May 23, 2014 5.155 5.162 5.162 5.162 112,391 -0.01(-0.24%)
May 22, 2014 5.160 5.179 5.129 5.174 71,087 +0.04(+0.68%)
May 21, 2014 5.125 5.162 5.125 5.139 98,537 -0.03(-0.61%)
May 20, 2014 5.183 5.183 5.125 5.171 99,673 -0.04(-0.77%)
May 19, 2014 5.192 5.230 5.192 5.211 50,404 +0.04(+0.78%)
May 16, 2014 5.146 5.181 5.136 5.171 37,324 +0.05(+0.95%)
May 15, 2014 5.136 5.136 5.083 5.122 72,033 -0.02(-0.44%)
May 14, 2014 5.104 5.145 5.104 5.145 41,022 +0.03(+0.65%)
May 13, 2014 5.141 5.164 5.106 5.111 107,041 -0.04(-0.74%)
May 12, 2014 5.127 5.153 5.104 5.149 76,529 +0.02(+0.47%)
May 09, 2014 5.167 5.178 5.115 5.125 114,714 -0.08(-1.57%)
May 08, 2014 5.165 5.214 5.162 5.207 100,361 +0.02(+0.37%)
May 07, 2014 5.150 5.188 5.131 5.188 175,978 +0.07(+1.33%)
May 06, 2014 5.164 5.164 5.094 5.120 99,185 -0.04(-0.74%)
May 05, 2014 5.179 5.179 5.131 5.158 113,888 +0.01(+0.20%)
May 02, 2014 5.124 5.188 5.124 5.148 146,332 +0.05(+0.99%)
May 01, 2014 5.075 5.103 5.066 5.097 183,662 +0.02(+0.41%)
Apr 30, 2014 5.059 5.113 5.059 5.077 58,403 +0.02(+0.45%)
Apr 29, 2014 5.090 5.110 5.054 5.054 48,729 -0.00(-0.03%)
Apr 28, 2014 5.057 5.063 5.014 5.056 43,276 +0.01(+0.10%)
Apr 25, 2014 5.038 5.070 5.021 5.050 87,114 +0.03(+0.52%)
Apr 24, 2014 4.960 5.049 4.918 5.024 117,581 +0.07(+1.34%)
Apr 23, 2014 4.965 4.973 4.935 4.958 91,283 -0.02(-0.46%)
Apr 22, 2014 5.014 5.014 4.965 4.981 67,412 -0.03(-0.66%)
Apr 21, 2014 5.031 5.054 5.003 5.014 99,982 -0.05(-1.07%)
Apr 17, 2014 5.106 5.068 5.068 5.068 59,636 -0.02(-0.41%)
Apr 16, 2014 5.017 5.090 5.007 5.089 69,069 +0.06(+1.11%)
Apr 15, 2014 4.986 5.040 4.970 5.033 107,901 +0.01(+0.11%)
Apr 14, 2014 5.085 5.085 4.991 5.028 179,723 -0.09(-1.74%)
Apr 11, 2014 5.075 5.124 5.057 5.117 127,954 -0.04(-0.74%)
Apr 10, 2014 5.158 5.172 5.120 5.155 145,226 -0.01(-0.27%)
Apr 09, 2014 5.122 5.183 5.103 5.169 203,067 +0.06(+1.23%)
Apr 08, 2014 5.064 5.117 5.061 5.106 119,289 +0.07(+1.42%)
Apr 07, 2014 5.099 5.099 4.970 5.035 168,868 -0.04(-0.86%)
Apr 04, 2014 5.113 5.122 5.035 5.078 240,036 +0.02(+0.31%)
Apr 03, 2014 5.056 5.073 5.035 5.063 245,656 -0.01(-0.17%)
Apr 02, 2014 5.003 5.073 4.946 5.071 148,460 +0.05(+1.01%)
Apr 01, 2014 5.094 5.096 4.988 5.021 110,573 -0.06(-1.20%)
Mar 31, 2014 5.066 5.092 5.057 5.082 193,015 +0.03(+0.55%)
Mar 28, 2014 5.057 5.070 4.998 5.054 189,311 -0.00(-0.03%)
Mar 27, 2014 4.935 5.061 4.925 5.056 56,379 +0.09(+1.90%)
Mar 26, 2014 4.864 4.961 4.852 4.961 143,958 +0.10(+2.04%)
Mar 25, 2014 4.906 4.906 4.855 4.862 88,978 -0.07(-1.48%)
Mar 24, 2014 4.909 4.946 4.859 4.935 306,272 -0.05(-0.91%)
Mar 21, 2014 4.923 4.991 4.916 4.981 219,886 +0.06(+1.20%)
Mar 20, 2014 5.000 5.007 4.920 4.921 163,501 -0.08(-1.57%)
Mar 19, 2014 4.991 5.098 4.991 5.000 82,865 -0.02(-0.42%)
Mar 18, 2014 5.070 5.094 5.002 5.021 51,671 -0.05(-1.00%)
Mar 17, 2014 5.071 5.109 5.038 5.072 120,190 +0.05(+0.94%)
Mar 14, 2014 4.998 5.078 4.989 5.024 162,577 +0.00(+0.07%)
Mar 13, 2014 4.991 5.040 4.984 5.021 94,173 +0.03(+0.59%)
Mar 12, 2014 4.998 5.022 4.946 4.991 262,170 -0.20(-3.80%)
Mar 11, 2014 4.923 5.188 4.923 5.188 235,208 +0.23(+4.72%)
Mar 10, 2014 5.015 5.015 4.943 4.954 137,765 -0.05(-0.91%)
Mar 07, 2014 4.995 5.015 4.975 5.000 80,600 -0.01(-0.14%)
Mar 06, 2014 4.958 5.022 4.958 5.007 59,865 +0.01(+0.24%)
Mar 05, 2014 4.932 4.995 4.932 4.995 71,621 +0.06(+1.20%)
Mar 04, 2014 4.970 4.970 4.921 4.935 120,981 -0.03(-0.70%)
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.