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

Brookfield Renewable (NY: BEP )

21.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2014 5.068 5.094 5.059 5.084 192,947 +0.03(+0.55%)
Mar 28, 2014 5.059 5.071 5.000 5.056 189,244 -0.00(-0.03%)
Mar 27, 2014 4.937 5.063 4.927 5.057 56,359 +0.09(+1.90%)
Mar 26, 2014 4.865 4.963 4.853 4.963 143,908 +0.10(+2.04%)
Mar 25, 2014 4.907 4.907 4.857 4.864 88,947 -0.07(-1.48%)
Mar 24, 2014 4.911 4.947 4.860 4.937 306,165 -0.05(-0.91%)
Mar 21, 2014 4.925 4.993 4.918 4.982 219,809 +0.06(+1.20%)
Mar 20, 2014 5.002 5.008 4.921 4.923 163,443 -0.08(-1.57%)
Mar 19, 2014 4.993 5.100 4.993 5.002 82,836 -0.02(-0.42%)
Mar 18, 2014 5.071 5.096 5.003 5.022 51,653 -0.05(-1.00%)
Mar 17, 2014 5.073 5.111 5.040 5.073 120,148 +0.05(+0.94%)
Mar 14, 2014 5.000 5.080 4.991 5.026 162,520 +0.00(+0.07%)
Mar 13, 2014 4.993 5.042 4.986 5.022 94,140 +0.03(+0.59%)
Mar 12, 2014 5.000 5.024 4.947 4.993 262,078 -0.20(-3.80%)
Mar 11, 2014 4.925 5.190 4.925 5.190 235,125 +0.23(+4.72%)
Mar 10, 2014 5.017 5.017 4.945 4.956 137,717 -0.05(-0.91%)
Mar 07, 2014 4.996 5.017 4.977 5.002 80,572 -0.01(-0.14%)
Mar 06, 2014 4.960 5.024 4.960 5.008 59,844 +0.01(+0.24%)
Mar 05, 2014 4.933 4.996 4.933 4.996 71,595 +0.06(+1.20%)
Mar 04, 2014 4.972 4.972 4.923 4.937 120,939 -0.03(-0.70%)
Mar 03, 2014 4.937 4.986 4.906 4.972 176,725 +0.01(+0.25%)
Feb 28, 2014 4.979 5.003 4.902 4.960 129,067 -0.01(-0.21%)
Feb 27, 2014 4.846 4.975 4.846 4.970 272,763 +0.13(+2.70%)
Feb 26, 2014 4.836 4.855 4.815 4.839 264,595 +0.02(+0.50%)
Feb 25, 2014 4.803 4.834 4.788 4.815 322,685 +0.02(+0.40%)
Feb 24, 2014 4.774 4.813 4.772 4.796 106,153 +0.04(+0.91%)
Feb 21, 2014 4.777 4.779 4.743 4.753 95,565 -0.02(-0.47%)
Feb 20, 2014 4.787 4.832 4.765 4.775 137,675 -0.03(-0.68%)
Feb 19, 2014 4.808 4.855 4.800 4.808 209,061 -0.10(-1.94%)
Feb 18, 2014 4.940 4.940 4.883 4.903 141,922 -0.02(-0.32%)
Feb 14, 2014 4.910 4.919 4.919 4.919 126,711 +0.01(+0.18%)
Feb 13, 2014 4.865 4.912 4.839 4.910 137,501 +0.05(+1.03%)
Feb 12, 2014 4.813 4.872 4.813 4.860 213,864 +0.03(+0.68%)
Feb 11, 2014 4.822 4.846 4.777 4.827 137,108 +0.01(+0.25%)
Feb 10, 2014 4.834 4.834 4.774 4.815 195,968 -0.01(-0.14%)
Feb 07, 2014 4.734 4.914 4.734 4.822 167,137 +0.11(+2.24%)
Feb 06, 2014 4.554 4.727 4.554 4.717 238,297 +0.18(+3.92%)
Feb 05, 2014 4.423 4.539 4.407 4.539 51,777 +0.11(+2.42%)
Feb 04, 2014 4.459 4.487 4.428 4.431 138,011 -0.02(-0.43%)
Feb 03, 2014 4.584 4.603 4.440 4.450 296,394 -0.11(-2.31%)
Jan 31, 2014 4.461 4.589 4.439 4.556 92,342 +0.07(+1.58%)
Jan 30, 2014 4.454 4.511 4.444 4.485 148,356 +0.06(+1.26%)
Jan 29, 2014 4.489 4.521 4.426 4.429 123,876 -0.07(-1.47%)
Jan 28, 2014 4.514 4.514 4.457 4.495 114,450 -0.01(-0.19%)
Jan 27, 2014 4.452 4.563 4.432 4.504 216,074 +0.08(+1.76%)
Jan 24, 2014 4.426 4.514 4.335 4.426 208,147 +0.06(+1.34%)
Jan 23, 2014 4.461 4.461 4.368 4.368 287,877 -0.06(-1.36%)
Jan 22, 2014 4.490 4.495 4.425 4.428 118,194 -0.06(-1.31%)
Jan 21, 2014 4.502 4.520 4.461 4.487 155,270 +0.07(+1.60%)
Jan 17, 2014 4.459 4.416 4.416 4.416 166,055 -0.03(-0.62%)
Jan 16, 2014 4.421 4.488 4.411 4.444 169,139 +0.04(+0.82%)
Jan 15, 2014 4.442 4.469 4.407 4.407 228,542 -0.03(-0.78%)
Jan 14, 2014 4.501 4.501 4.442 4.442 186,710 -0.06(-1.42%)
Jan 13, 2014 4.535 4.539 4.495 4.506 200,967 -0.01(-0.12%)
Jan 10, 2014 4.532 4.532 4.494 4.511 382,708 -0.02(-0.34%)
Jan 09, 2014 4.516 4.539 4.516 4.527 148,356 -0.01(-0.30%)
Jan 08, 2014 4.565 4.570 4.528 4.540 423,689 -0.02(-0.53%)
Jan 07, 2014 4.615 4.615 4.554 4.565 176,435 -0.04(-0.94%)
Jan 06, 2014 4.632 4.639 4.606 4.608 134,574 -0.01(-0.30%)
Jan 03, 2014 4.563 4.641 4.563 4.622 176,238 +0.06(+1.33%)
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.