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

Brookfield Renewable (NY: BEP )

20.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2014 5.055 5.090 5.021 5.023 229,486 -0.06(-1.25%)
Jul 30, 2014 5.141 5.179 5.081 5.087 305,732 -0.08(-1.47%)
Jul 29, 2014 5.168 5.193 5.147 5.163 716,255 -0.02(-0.34%)
Jul 28, 2014 5.133 5.189 5.126 5.180 67,086 +0.06(+1.14%)
Jul 25, 2014 5.200 5.200 5.115 5.122 146,393 -0.06(-1.19%)
Jul 24, 2014 5.210 5.214 5.177 5.184 58,107 -0.01(-0.27%)
Jul 23, 2014 5.108 5.210 5.094 5.198 143,083 +0.10(+1.94%)
Jul 22, 2014 5.147 5.157 5.085 5.099 244,094 -0.04(-0.83%)
Jul 21, 2014 5.134 5.150 5.118 5.141 190,621 +0.03(+0.52%)
Jul 18, 2014 5.133 5.147 5.110 5.115 139,790 -0.02(-0.31%)
Jul 17, 2014 5.141 5.143 5.118 5.131 90,238 -0.00(-0.07%)
Jul 16, 2014 5.154 5.154 5.122 5.134 195,974 +0.01(+0.21%)
Jul 15, 2014 5.150 5.161 5.113 5.124 153,635 -0.04(-0.72%)
Jul 14, 2014 5.196 5.239 5.161 5.161 433,901 -0.02(-0.34%)
Jul 11, 2014 5.214 5.214 5.168 5.179 133,499 -0.04(-0.78%)
Jul 10, 2014 5.226 5.232 5.191 5.219 186,050 +0.01(+0.14%)
Jul 09, 2014 5.212 5.221 5.186 5.212 214,090 +0.02(+0.34%)
Jul 08, 2014 5.230 5.230 5.184 5.194 112,672 -0.02(-0.44%)
Jul 07, 2014 5.262 5.262 5.196 5.217 174,870 -0.04(-0.84%)
Jul 03, 2014 5.230 5.262 5.262 5.262 84,869 +0.03(+0.54%)
Jul 02, 2014 5.249 5.301 5.225 5.233 267,603 +0.01(+0.14%)
Jul 01, 2014 5.269 5.269 5.202 5.226 61,943 -0.01(-0.20%)
Jun 30, 2014 5.212 5.239 5.209 5.237 103,127 +0.02(+0.47%)
Jun 27, 2014 5.210 5.224 5.187 5.212 98,306 -0.01(-0.20%)
Jun 26, 2014 5.193 5.223 5.193 5.223 37,234 +0.01(+0.24%)
Jun 25, 2014 5.194 5.214 5.170 5.210 171,724 +0.03(+0.65%)
Jun 24, 2014 5.203 5.203 5.170 5.177 147,321 -0.03(-0.51%)
Jun 23, 2014 5.207 5.237 5.189 5.203 169,466 +0.01(+0.20%)
Jun 20, 2014 5.126 5.194 5.126 5.193 127,348 +0.07(+1.35%)
Jun 19, 2014 5.140 5.153 5.094 5.124 155,044 -0.01(-0.14%)
Jun 18, 2014 5.108 5.140 5.087 5.131 114,765 +0.02(+0.45%)
Jun 17, 2014 5.111 5.143 5.106 5.108 269,046 -0.03(-0.52%)
Jun 16, 2014 5.065 5.138 5.065 5.134 103,970 +0.07(+1.36%)
Jun 13, 2014 5.058 5.073 5.046 5.065 77,078 +0.01(+0.10%)
Jun 12, 2014 5.067 5.069 5.037 5.060 144,509 +0.01(+0.25%)
Jun 11, 2014 5.073 5.080 5.015 5.048 228,880 +0.01(+0.18%)
Jun 10, 2014 5.081 5.083 5.034 5.039 316,533 -0.02(-0.45%)
Jun 06, 2014 5.078 5.087 5.046 5.062 168,997 -0.01(-0.21%)
Jun 05, 2014 5.025 5.080 5.006 5.073 349,932 +0.06(+1.16%)
Jun 04, 2014 5.054 5.062 5.014 5.014 276,079 -0.05(-0.94%)
Jun 03, 2014 5.062 5.065 5.037 5.062 293,177 +0.00(+0.00%)
Jun 02, 2014 5.058 5.082 5.051 5.062 287,038 -0.02(-0.42%)
May 30, 2014 5.118 5.129 5.064 5.083 2,170,069 -0.22(-4.13%)
May 29, 2014 5.214 5.336 5.205 5.302 188,341 +0.07(+1.42%)
May 28, 2014 5.249 5.249 5.186 5.228 165,426 +0.01(+0.26%)
May 27, 2014 5.195 5.230 5.190 5.214 215,911 +0.05(+0.98%)
May 23, 2014 5.157 5.164 5.164 5.164 112,352 -0.01(-0.24%)
May 22, 2014 5.162 5.181 5.131 5.176 71,062 +0.04(+0.68%)
May 21, 2014 5.127 5.164 5.127 5.141 98,503 -0.03(-0.61%)
May 20, 2014 5.185 5.185 5.127 5.172 99,638 -0.04(-0.77%)
May 19, 2014 5.193 5.232 5.193 5.213 50,386 +0.04(+0.78%)
May 16, 2014 5.148 5.183 5.138 5.172 37,311 +0.05(+0.95%)
May 15, 2014 5.137 5.137 5.085 5.124 72,008 -0.02(-0.44%)
May 14, 2014 5.106 5.146 5.106 5.146 41,008 +0.03(+0.65%)
May 13, 2014 5.143 5.166 5.108 5.113 107,004 -0.04(-0.74%)
May 12, 2014 5.129 5.155 5.106 5.151 76,502 +0.02(+0.47%)
May 09, 2014 5.169 5.179 5.117 5.127 114,673 -0.08(-1.57%)
May 08, 2014 5.167 5.216 5.164 5.209 100,325 +0.02(+0.37%)
May 07, 2014 5.152 5.190 5.132 5.190 175,917 +0.07(+1.33%)
May 06, 2014 5.166 5.166 5.096 5.122 99,150 -0.04(-0.74%)
May 05, 2014 5.181 5.181 5.132 5.160 113,848 +0.01(+0.20%)
May 02, 2014 5.125 5.190 5.125 5.150 146,281 +0.05(+0.99%)
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.