Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.328 5.315 5.315 5.315 144,060 -0.01(-0.24%)
Aug 28, 2014 5.333 5.341 5.305 5.328 138,610 -0.01(-0.10%)
Aug 27, 2014 5.258 5.335 5.240 5.333 130,698 +0.11(+2.12%)
Aug 26, 2014 5.223 5.231 5.200 5.222 215,318 +0.02(+0.33%)
Aug 25, 2014 5.249 5.249 5.194 5.205 183,074 +0.00(+0.00%)
Aug 22, 2014 5.179 5.228 5.179 5.205 67,816 +0.04(+0.68%)
Aug 21, 2014 5.187 5.225 5.161 5.170 186,287 -0.01(-0.17%)
Aug 20, 2014 5.203 5.221 5.180 5.179 211,290 -0.03(-0.58%)
Aug 19, 2014 5.226 5.241 5.205 5.209 217,576 -0.03(-0.61%)
Aug 18, 2014 5.235 5.242 5.196 5.240 240,745 +0.01(+0.24%)
Aug 15, 2014 5.207 5.232 5.188 5.228 86,017 +0.04(+0.82%)
Aug 14, 2014 5.154 5.198 5.154 5.186 88,908 +0.04(+0.86%)
Aug 13, 2014 5.171 5.175 5.134 5.141 102,793 -0.01(-0.14%)
Aug 12, 2014 5.175 5.175 5.101 5.149 101,418 -0.02(-0.41%)
Aug 11, 2014 5.126 5.179 5.126 5.170 142,195 +0.04(+0.72%)
Aug 08, 2014 5.140 5.151 5.127 5.133 94,906 -0.03(-0.62%)
Aug 07, 2014 5.120 5.175 5.120 5.164 105,011 +0.03(+0.62%)
Aug 06, 2014 5.004 5.134 4.991 5.133 228,767 +0.09(+1.72%)
Aug 05, 2014 5.051 5.057 4.995 5.046 241,373 -0.04(-0.83%)
Aug 04, 2014 5.064 5.118 5.064 5.088 127,388 +0.02(+0.45%)
Aug 01, 2014 5.037 5.080 5.030 5.065 148,639 +0.04(+0.84%)
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%)
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.