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

Brookfield Renewable (NY: BEP )

20.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2013 4.631 4.631 4.547 4.596 61,353 -0.06(-1.34%)
Jul 30, 2013 4.604 4.680 4.596 4.658 74,496 +0.04(+0.80%)
Jul 29, 2013 4.545 4.634 4.544 4.621 75,935 +0.04(+0.77%)
Jul 26, 2013 4.560 4.586 4.507 4.586 228,032 +0.03(+0.55%)
Jul 25, 2013 4.628 4.631 4.555 4.560 126,882 -0.02(-0.33%)
Jul 24, 2013 4.687 4.687 4.576 4.576 79,747 -0.07(-1.52%)
Jul 23, 2013 4.505 4.680 4.505 4.646 129,611 +0.14(+3.22%)
Jul 22, 2013 4.523 4.522 4.483 4.501 377,119 -0.02(-0.41%)
Jul 19, 2013 4.592 4.619 4.498 4.520 341,087 -0.10(-2.18%)
Jul 18, 2013 4.609 4.668 4.609 4.621 93,329 -0.08(-1.72%)
Jul 17, 2013 4.729 4.735 4.628 4.702 70,065 -0.04(-0.85%)
Jul 16, 2013 4.725 4.766 4.722 4.742 133,352 +0.02(+0.36%)
Jul 15, 2013 4.567 4.769 4.567 4.725 136,349 +0.11(+2.29%)
Jul 12, 2013 4.604 4.619 4.596 4.619 50,262 +0.02(+0.40%)
Jul 11, 2013 4.616 4.639 4.559 4.601 144,175 -0.01(-0.11%)
Jul 10, 2013 4.604 4.641 4.555 4.606 82,661 +0.00(+0.04%)
Jul 09, 2013 4.596 4.624 4.584 4.604 167,641 +0.00(+0.00%)
Jul 08, 2013 4.596 4.643 4.582 4.604 186,540 -0.03(-0.58%)
Jul 05, 2013 4.648 4.651 4.582 4.631 93,716 -0.02(-0.49%)
Jul 03, 2013 4.742 4.742 4.649 4.654 70,934 -0.02(-0.45%)
Jul 02, 2013 4.949 4.949 4.658 4.675 477,782 -0.19(-3.91%)
Jul 01, 2013 4.742 4.895 4.725 4.865 181,028 +0.17(+3.68%)
Jun 28, 2013 4.641 4.708 4.604 4.692 245,034 -0.02(-0.35%)
Jun 26, 2013 4.624 4.784 4.624 4.708 293,893 +0.07(+1.41%)
Jun 25, 2013 4.465 4.651 4.465 4.643 348,747 +0.03(+0.66%)
Jun 24, 2013 4.708 4.708 4.540 4.613 316,771 +0.00(+0.04%)
Jun 21, 2013 4.877 5.045 4.584 4.611 1,754,880 +0.14(+3.08%)
Jun 20, 2013 4.574 4.658 4.473 4.473 2,090,687 -0.18(-3.80%)
Jun 19, 2013 4.710 4.757 4.650 4.650 833,094 -0.10(-2.09%)
Jun 18, 2013 4.885 4.897 4.710 4.749 838,934 -0.15(-3.06%)
Jun 17, 2013 4.821 4.934 4.821 4.898 113,775 +0.10(+2.00%)
Jun 14, 2013 4.816 4.860 4.783 4.803 81,376 -0.02(-0.31%)
Jun 13, 2013 4.866 4.866 4.818 4.818 68,014 -0.05(-0.97%)
Jun 12, 2013 4.940 4.942 4.863 4.865 102,743 -0.01(-0.24%)
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.