Skip to main content

Brookfield Renewable (NY: BEP )

23.26 +0.11 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.326 5.314 5.314 5.314 144,111 -0.01(-0.24%)
Aug 28, 2014 5.331 5.339 5.303 5.326 138,659 -0.01(-0.10%)
Aug 27, 2014 5.256 5.333 5.238 5.331 130,744 +0.11(+2.12%)
Aug 26, 2014 5.221 5.230 5.198 5.221 215,394 +0.02(+0.33%)
Aug 25, 2014 5.247 5.247 5.193 5.203 183,138 +0.00(+0.00%)
Aug 22, 2014 5.177 5.226 5.177 5.203 67,839 +0.04(+0.68%)
Aug 21, 2014 5.186 5.223 5.159 5.168 186,353 -0.01(-0.17%)
Aug 20, 2014 5.201 5.219 5.179 5.177 211,364 -0.03(-0.58%)
Aug 19, 2014 5.224 5.240 5.203 5.207 217,652 -0.03(-0.61%)
Aug 18, 2014 5.233 5.240 5.194 5.239 240,829 +0.01(+0.24%)
Aug 15, 2014 5.205 5.231 5.186 5.226 86,047 +0.04(+0.82%)
Aug 14, 2014 5.152 5.196 5.152 5.184 88,940 +0.04(+0.86%)
Aug 13, 2014 5.170 5.173 5.133 5.140 102,829 -0.01(-0.14%)
Aug 12, 2014 5.173 5.173 5.099 5.147 101,454 -0.02(-0.41%)
Aug 11, 2014 5.124 5.177 5.124 5.168 142,245 +0.04(+0.72%)
Aug 08, 2014 5.138 5.149 5.126 5.131 94,939 -0.03(-0.62%)
Aug 07, 2014 5.118 5.173 5.118 5.163 105,048 +0.03(+0.62%)
Aug 06, 2014 5.002 5.133 4.989 5.131 228,847 +0.09(+1.72%)
Aug 05, 2014 5.050 5.055 4.993 5.044 241,458 -0.04(-0.83%)
Aug 04, 2014 5.062 5.117 5.062 5.086 127,433 +0.02(+0.45%)
Aug 01, 2014 5.035 5.078 5.028 5.064 148,691 +0.04(+0.84%)
Jul 31, 2014 5.053 5.089 5.019 5.021 229,566 -0.06(-1.25%)
Jul 30, 2014 5.140 5.177 5.080 5.085 305,839 -0.08(-1.47%)
Jul 29, 2014 5.166 5.191 5.145 5.161 716,507 -0.02(-0.34%)
Jul 28, 2014 5.131 5.187 5.124 5.179 67,109 +0.06(+1.14%)
Jul 25, 2014 5.198 5.198 5.113 5.120 146,444 -0.06(-1.19%)
Jul 24, 2014 5.209 5.212 5.175 5.182 58,127 -0.01(-0.27%)
Jul 23, 2014 5.106 5.209 5.092 5.196 143,133 +0.10(+1.94%)
Jul 22, 2014 5.145 5.156 5.084 5.097 244,180 -0.04(-0.82%)
Jul 21, 2014 5.133 5.148 5.117 5.140 190,688 +0.03(+0.52%)
Jul 18, 2014 5.131 5.145 5.108 5.113 139,839 -0.02(-0.31%)
Jul 17, 2014 5.140 5.141 5.117 5.129 90,270 -0.00(-0.07%)
Jul 16, 2014 5.152 5.152 5.120 5.133 196,042 +0.01(+0.21%)
Jul 15, 2014 5.148 5.159 5.111 5.122 153,689 -0.04(-0.72%)
Jul 14, 2014 5.194 5.237 5.159 5.159 434,054 -0.02(-0.34%)
Jul 11, 2014 5.212 5.212 5.166 5.177 133,546 -0.04(-0.78%)
Jul 10, 2014 5.224 5.230 5.189 5.217 186,115 +0.01(+0.14%)
Jul 09, 2014 5.210 5.219 5.184 5.210 214,166 +0.02(+0.34%)
Jul 08, 2014 5.228 5.228 5.182 5.193 112,711 -0.02(-0.44%)
Jul 07, 2014 5.260 5.260 5.194 5.216 174,931 -0.04(-0.84%)
Jul 03, 2014 5.228 5.260 5.260 5.260 84,898 +0.03(+0.54%)
Jul 02, 2014 5.247 5.299 5.223 5.232 267,697 +0.01(+0.14%)
Jul 01, 2014 5.267 5.267 5.200 5.224 61,964 -0.01(-0.20%)
Jun 30, 2014 5.210 5.237 5.207 5.235 103,163 +0.02(+0.47%)
Jun 27, 2014 5.209 5.223 5.186 5.210 98,341 -0.01(-0.20%)
Jun 26, 2014 5.191 5.221 5.191 5.221 37,247 +0.01(+0.24%)
Jun 25, 2014 5.193 5.212 5.168 5.209 171,784 +0.03(+0.65%)
Jun 24, 2014 5.201 5.201 5.168 5.175 147,373 -0.03(-0.51%)
Jun 23, 2014 5.205 5.235 5.187 5.201 169,526 +0.01(+0.20%)
Jun 20, 2014 5.124 5.193 5.124 5.191 127,393 +0.07(+1.35%)
Jun 19, 2014 5.138 5.151 5.092 5.122 155,099 -0.01(-0.14%)
Jun 18, 2014 5.106 5.138 5.085 5.129 114,805 +0.02(+0.45%)
Jun 17, 2014 5.110 5.141 5.104 5.106 269,140 -0.03(-0.52%)
Jun 16, 2014 5.064 5.136 5.064 5.133 104,006 +0.07(+1.36%)
Jun 13, 2014 5.057 5.071 5.044 5.064 77,105 +0.01(+0.10%)
Jun 12, 2014 5.065 5.067 5.035 5.058 144,560 +0.01(+0.25%)
Jun 11, 2014 5.071 5.078 5.013 5.046 228,961 +0.01(+0.18%)
Jun 10, 2014 5.080 5.081 5.032 5.037 316,644 -0.02(-0.45%)
Jun 06, 2014 5.076 5.085 5.044 5.060 169,056 -0.01(-0.21%)
Jun 05, 2014 5.023 5.078 5.005 5.071 350,055 +0.06(+1.16%)
Jun 04, 2014 5.052 5.060 5.012 5.012 276,176 -0.05(-0.94%)
Jun 03, 2014 5.060 5.064 5.035 5.060 293,280 +0.00(+0.00%)
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.