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

Brookfield Renewable (NY: BEP )

20.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2015 5.393 5.489 5.393 5.487 422,072 +0.14(+2.65%)
Sep 29, 2015 5.272 5.354 5.272 5.346 103,917 +0.06(+1.21%)
Sep 28, 2015 5.445 5.445 5.262 5.282 170,552 -0.21(-3.75%)
Sep 25, 2015 5.447 5.527 5.439 5.487 423,400 +0.10(+1.81%)
Sep 24, 2015 5.497 5.521 5.373 5.389 186,172 -0.15(-2.77%)
Sep 23, 2015 5.517 5.613 5.513 5.543 143,920 -0.00(-0.07%)
Sep 22, 2015 5.567 5.643 5.531 5.547 203,486 -0.10(-1.80%)
Sep 21, 2015 5.447 5.669 5.447 5.649 201,427 +0.19(+3.55%)
Sep 18, 2015 5.563 5.621 5.455 5.455 312,273 -0.14(-2.50%)
Sep 17, 2015 5.471 5.623 5.471 5.595 319,307 +0.08(+1.45%)
Sep 16, 2015 5.373 5.533 5.373 5.515 637,963 +0.15(+2.75%)
Sep 15, 2015 5.352 5.381 5.310 5.368 403,872 +0.04(+0.75%)
Sep 14, 2015 5.314 5.356 5.298 5.328 144,782 +0.01(+0.26%)
Sep 11, 2015 5.314 5.362 5.278 5.314 266,775 -0.02(-0.37%)
Sep 10, 2015 5.399 5.445 5.297 5.334 328,705 -0.07(-1.29%)
Sep 09, 2015 5.531 5.545 5.389 5.403 121,827 -0.13(-2.27%)
Sep 08, 2015 5.334 5.589 5.318 5.529 408,601 +0.24(+4.57%)
Sep 04, 2015 5.409 5.288 5.288 5.288 159,811 -0.15(-2.68%)
Sep 03, 2015 5.378 5.507 5.370 5.433 367,040 +0.06(+1.04%)
Sep 02, 2015 5.483 5.499 5.354 5.378 206,647 -0.05(-0.99%)
Sep 01, 2015 5.561 5.575 5.425 5.431 160,152 -0.22(-3.85%)
Aug 31, 2015 5.761 5.761 5.547 5.649 219,127 -0.19(-3.21%)
Aug 28, 2015 5.735 5.849 5.711 5.837 216,071 +0.09(+1.49%)
Aug 27, 2015 5.609 5.761 5.495 5.751 594,143 +0.37(+6.92%)
Aug 26, 2015 5.217 5.400 5.132 5.379 318,933 +0.25(+4.92%)
Aug 25, 2015 5.167 5.263 5.126 5.126 281,785 +0.09(+1.88%)
Aug 24, 2015 5.155 5.381 5.032 5.032 633,155 -0.38(-7.08%)
Aug 21, 2015 5.537 5.591 5.400 5.415 333,644 -0.17(-3.00%)
Aug 20, 2015 5.635 5.638 5.575 5.583 179,210 -0.11(-1.93%)
Aug 19, 2015 5.633 5.693 5.571 5.693 244,726 +0.03(+0.58%)
Aug 18, 2015 5.724 5.724 5.639 5.660 175,111 -0.10(-1.74%)
Aug 17, 2015 5.589 5.760 5.583 5.760 329,882 +0.14(+2.54%)
Aug 14, 2015 5.587 5.650 5.548 5.618 773,879 +0.05(+0.83%)
Aug 13, 2015 5.537 5.662 5.514 5.571 297,253 +0.01(+0.14%)
Aug 12, 2015 5.550 5.589 5.521 5.564 254,974 +0.02(+0.28%)
Aug 11, 2015 5.566 5.566 5.471 5.548 283,731 -0.01(-0.10%)
Aug 10, 2015 5.552 5.558 5.502 5.554 279,414 +0.08(+1.44%)
Aug 07, 2015 5.464 5.564 5.464 5.475 219,456 -0.04(-0.73%)
Aug 06, 2015 5.556 5.575 5.491 5.516 238,821 -0.03(-0.59%)
Aug 05, 2015 5.458 5.549 5.458 5.548 284,997 +0.11(+1.98%)
Aug 04, 2015 5.483 5.556 5.438 5.440 222,086 -0.01(-0.21%)
Aug 03, 2015 5.535 5.543 5.425 5.452 100,400 -0.13(-2.28%)
Jul 31, 2015 5.373 5.583 5.373 5.579 206,597 +0.21(+3.99%)
Jul 30, 2015 5.402 5.429 5.338 5.365 142,057 -0.01(-0.18%)
Jul 29, 2015 5.319 5.402 5.313 5.375 197,714 +0.06(+1.20%)
Jul 28, 2015 5.263 5.344 5.227 5.311 235,593 +0.05(+0.95%)
Jul 27, 2015 5.298 5.338 5.244 5.261 230,959 -0.07(-1.23%)
Jul 24, 2015 5.338 5.385 5.306 5.327 195,337 -0.01(-0.25%)
Jul 23, 2015 5.396 5.402 5.340 5.340 195,695 -0.05(-0.86%)
Jul 22, 2015 5.373 5.454 5.365 5.386 271,750 -0.05(-0.96%)
Jul 21, 2015 5.514 5.537 5.438 5.438 148,673 -0.04(-0.68%)
Jul 20, 2015 5.523 5.566 5.469 5.476 187,658 -0.06(-1.14%)
Jul 17, 2015 5.585 5.597 5.531 5.539 130,844 -0.06(-1.03%)
Jul 16, 2015 5.477 5.597 5.458 5.597 184,710 +0.12(+2.25%)
Jul 15, 2015 5.298 5.510 5.217 5.473 544,408 +0.24(+4.64%)
Jul 14, 2015 5.213 5.240 5.107 5.230 947,506 -0.04(-0.70%)
Jul 13, 2015 5.354 5.372 5.227 5.267 1,945,154 -0.09(-1.76%)
Jul 10, 2015 5.354 5.433 5.354 5.361 379,337 +0.01(+0.14%)
Jul 09, 2015 5.571 5.674 5.354 5.354 283,409 -0.19(-3.51%)
Jul 08, 2015 5.504 5.560 5.504 5.548 145,321 +0.01(+0.17%)
Jul 07, 2015 5.571 5.571 5.516 5.539 242,640 -0.04(-0.66%)
Jul 06, 2015 5.610 5.685 5.566 5.575 244,285 -0.11(-1.97%)
Jul 02, 2015 5.768 5.687 5.687 5.687 132,318 -0.09(-1.60%)
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.