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

Brookfield Renewable (NY: BEP )

20.54 +0.29 (+1.41%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Aug 30, 2013 4.320 4.461 4.313 4.347 144,261 +0.06(+1.49%)
Aug 29, 2013 4.317 4.317 4.270 4.283 106,503 -0.01(-0.12%)
Aug 28, 2013 4.344 4.371 4.286 4.288 130,977 -0.05(-1.24%)
Aug 27, 2013 4.456 4.493 4.339 4.342 559,753 -0.16(-3.62%)
Aug 26, 2013 4.413 4.542 4.406 4.505 128,526 +0.13(+3.00%)
Aug 23, 2013 4.329 4.391 4.292 4.374 165,291 +0.04(+0.93%)
Aug 22, 2013 4.286 4.371 4.251 4.334 272,562 +0.07(+1.60%)
Aug 21, 2013 4.246 4.346 4.246 4.265 97,175 -0.00(-0.02%)
Aug 20, 2013 4.211 4.310 4.150 4.266 232,240 +0.06(+1.32%)
Aug 19, 2013 4.387 4.387 4.204 4.211 195,291 -0.16(-3.65%)
Aug 16, 2013 4.478 4.478 4.371 4.371 168,015 -0.05(-1.07%)
Aug 15, 2013 4.413 4.465 4.371 4.418 188,581 +0.02(+0.34%)
Aug 14, 2013 4.438 4.453 4.372 4.402 186,975 -0.05(-1.06%)
Aug 13, 2013 4.567 4.567 4.387 4.450 146,897 -0.01(-0.30%)
Aug 12, 2013 4.589 4.589 4.463 4.463 168,462 -0.06(-1.30%)
Aug 09, 2013 4.485 4.523 4.465 4.522 187,992 +0.04(+0.93%)
Aug 08, 2013 4.539 4.560 4.450 4.480 115,724 -0.04(-0.96%)
Aug 07, 2013 4.547 4.547 4.492 4.523 105,766 -0.03(-0.55%)
Aug 06, 2013 4.540 4.579 4.527 4.549 97,443 -0.05(-1.17%)
Aug 05, 2013 4.488 4.603 4.488 4.603 116,783 +0.10(+2.16%)
Aug 02, 2013 4.539 4.551 4.495 4.505 136,807 -0.05(-1.00%)
Aug 01, 2013 4.601 4.614 4.529 4.550 241,592 -0.04(-0.95%)
Jul 31, 2013 4.629 4.629 4.546 4.594 61,375 -0.06(-1.34%)
Jul 30, 2013 4.603 4.678 4.594 4.656 74,522 +0.04(+0.80%)
Jul 29, 2013 4.544 4.633 4.542 4.619 75,962 +0.04(+0.77%)
Jul 26, 2013 4.559 4.584 4.505 4.584 228,112 +0.03(+0.55%)
Jul 25, 2013 4.626 4.629 4.554 4.559 126,926 -0.02(-0.33%)
Jul 24, 2013 4.685 4.685 4.574 4.574 79,775 -0.07(-1.52%)
Jul 23, 2013 4.503 4.678 4.503 4.645 129,657 +0.14(+3.22%)
Jul 22, 2013 4.522 4.520 4.481 4.500 377,252 -0.02(-0.41%)
Jul 19, 2013 4.591 4.618 4.497 4.518 341,207 -0.10(-2.18%)
Jul 18, 2013 4.608 4.666 4.608 4.619 93,362 -0.08(-1.72%)
Jul 17, 2013 4.727 4.734 4.626 4.700 70,090 -0.04(-0.85%)
Jul 16, 2013 4.724 4.764 4.720 4.740 133,399 +0.02(+0.36%)
Jul 15, 2013 4.566 4.767 4.566 4.724 136,397 +0.11(+2.29%)
Jul 12, 2013 4.603 4.618 4.594 4.618 50,280 +0.02(+0.40%)
Jul 11, 2013 4.614 4.638 4.557 4.599 144,226 -0.01(-0.11%)
Jul 10, 2013 4.603 4.639 4.554 4.604 82,690 +0.00(+0.04%)
Jul 09, 2013 4.594 4.623 4.582 4.603 167,700 +0.00(+0.00%)
Jul 08, 2013 4.594 4.641 4.581 4.603 186,606 -0.03(-0.58%)
Jul 05, 2013 4.646 4.650 4.581 4.629 93,749 -0.02(-0.49%)
Jul 03, 2013 4.740 4.740 4.647 4.652 70,958 -0.02(-0.45%)
Jul 02, 2013 4.947 4.947 4.657 4.673 477,949 -0.19(-3.91%)
Jul 01, 2013 4.740 4.893 4.724 4.863 181,091 +0.17(+3.68%)
Jun 28, 2013 4.639 4.707 4.603 4.690 245,120 -0.02(-0.35%)
Jun 26, 2013 4.623 4.782 4.623 4.707 293,996 +0.07(+1.41%)
Jun 25, 2013 4.463 4.650 4.463 4.641 348,869 +0.03(+0.66%)
Jun 24, 2013 4.707 4.707 4.539 4.611 316,882 +0.00(+0.04%)
Jun 21, 2013 4.875 5.043 4.582 4.609 1,755,496 +0.14(+3.08%)
Jun 20, 2013 4.572 4.656 4.471 4.471 2,091,421 -0.18(-3.80%)
Jun 19, 2013 4.708 4.755 4.648 4.648 833,387 -0.10(-2.09%)
Jun 18, 2013 4.883 4.895 4.708 4.747 839,228 -0.15(-3.06%)
Jun 17, 2013 4.819 4.932 4.819 4.897 113,815 +0.10(+2.00%)
Jun 14, 2013 4.814 4.858 4.781 4.801 81,405 -0.02(-0.31%)
Jun 13, 2013 4.865 4.865 4.816 4.816 68,038 -0.05(-0.97%)
Jun 12, 2013 4.939 4.940 4.861 4.863 102,779 -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.