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

Brookfield Renewable (NY: BEP )

20.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Dec 31, 2015 5.312 5.435 5.435 5.435 296,266 +0.04(+0.77%)
Dec 30, 2015 5.395 5.457 5.358 5.393 170,538 -0.02(-0.31%)
Dec 29, 2015 5.484 5.526 5.395 5.410 309,167 -0.08(-1.40%)
Dec 28, 2015 5.518 5.532 5.482 5.486 125,106 -0.04(-0.68%)
Dec 24, 2015 5.260 5.524 5.524 5.524 309,755 +0.18(+3.42%)
Dec 23, 2015 5.161 5.351 5.150 5.341 368,088 +0.18(+3.54%)
Dec 22, 2015 5.198 5.204 5.134 5.158 398,818 -0.01(-0.28%)
Dec 21, 2015 5.364 5.395 5.156 5.173 244,528 -0.11(-2.04%)
Dec 18, 2015 5.144 5.418 5.131 5.281 660,992 +0.09(+1.68%)
Dec 17, 2015 5.134 5.200 5.086 5.194 351,993 +0.06(+1.17%)
Dec 16, 2015 4.880 5.140 4.874 5.134 481,459 +0.27(+5.64%)
Dec 15, 2015 4.750 4.953 4.750 4.860 440,396 +0.11(+2.32%)
Dec 14, 2015 4.797 4.799 4.679 4.750 518,076 -0.04(-0.91%)
Dec 11, 2015 4.849 4.855 4.774 4.793 220,036 -0.10(-1.99%)
Dec 10, 2015 4.814 4.926 4.814 4.891 311,190 +0.07(+1.42%)
Dec 09, 2015 4.826 4.934 4.780 4.822 336,881 -0.01(-0.21%)
Dec 08, 2015 4.835 4.938 4.752 4.833 437,645 -0.09(-1.73%)
Dec 07, 2015 5.053 5.100 4.830 4.918 638,138 -0.18(-3.58%)
Dec 04, 2015 5.154 5.194 5.077 5.100 290,476 -0.02(-0.32%)
Dec 03, 2015 5.181 5.223 5.111 5.117 139,100 -0.08(-1.60%)
Dec 02, 2015 5.304 5.304 5.177 5.200 229,430 -0.09(-1.69%)
Dec 01, 2015 5.194 5.293 5.171 5.289 220,884 +0.08(+1.51%)
Nov 30, 2015 5.190 5.233 5.165 5.210 181,194 +0.02(+0.36%)
Nov 27, 2015 5.150 5.227 5.146 5.192 124,166 +0.01(+0.16%)
Nov 25, 2015 5.175 5.183 5.183 5.183 756,322 +0.15(+3.00%)
Nov 24, 2015 5.114 5.118 4.996 5.032 469,349 -0.07(-1.45%)
Nov 23, 2015 5.142 5.142 5.090 5.106 153,895 -0.04(-0.70%)
Nov 20, 2015 5.166 5.168 5.104 5.142 119,287 +0.04(+0.74%)
Nov 19, 2015 5.068 5.128 5.061 5.104 132,187 +0.08(+1.63%)
Nov 18, 2015 5.064 5.064 4.952 5.022 195,075 +0.01(+0.16%)
Nov 17, 2015 5.090 5.134 4.936 5.014 720,038 -0.07(-1.45%)
Nov 16, 2015 4.926 5.098 4.916 5.088 235,038 +0.16(+3.28%)
Nov 13, 2015 4.936 4.956 4.865 4.926 178,077 -0.01(-0.24%)
Nov 12, 2015 4.992 5.030 4.928 4.938 211,762 -0.11(-2.14%)
Nov 11, 2015 5.124 5.146 5.036 5.046 209,999 -0.06(-1.25%)
Nov 10, 2015 5.134 5.134 5.080 5.110 160,217 -0.01(-0.12%)
Nov 09, 2015 5.072 5.120 5.072 5.116 268,773 +0.02(+0.31%)
Nov 06, 2015 5.198 5.215 5.034 5.100 213,686 -0.12(-2.33%)
Nov 05, 2015 5.094 5.234 5.059 5.222 296,658 +0.13(+2.51%)
Nov 04, 2015 5.314 5.314 5.076 5.094 620,454 -0.18(-3.33%)
Nov 03, 2015 5.272 5.292 5.208 5.270 758,122 -0.04(-0.75%)
Nov 02, 2015 5.292 5.350 5.257 5.310 335,969 +0.04(+0.83%)
Oct 30, 2015 5.272 5.336 5.266 5.266 180,391 -0.03(-0.53%)
Oct 29, 2015 5.330 5.330 5.266 5.294 245,503 -0.02(-0.34%)
Oct 28, 2015 5.248 5.347 5.248 5.312 111,081 +0.06(+1.14%)
Oct 27, 2015 5.360 5.362 5.240 5.252 244,767 -0.13(-2.34%)
Oct 26, 2015 5.403 5.461 5.362 5.378 256,334 -0.06(-1.10%)
Oct 23, 2015 5.507 5.507 5.425 5.437 173,247 -0.05(-0.91%)
Oct 22, 2015 5.409 5.495 5.373 5.487 124,778 +0.13(+2.35%)
Oct 21, 2015 5.537 5.537 5.362 5.362 212,158 -0.16(-2.82%)
Oct 20, 2015 5.431 5.543 5.431 5.517 149,270 +0.11(+1.95%)
Oct 19, 2015 5.354 5.415 5.350 5.411 195,235 +0.04(+0.78%)
Oct 16, 2015 5.415 5.429 5.344 5.370 168,388 -0.05(-0.85%)
Oct 15, 2015 5.431 5.483 5.389 5.415 130,003 +0.02(+0.33%)
Oct 14, 2015 5.489 5.518 5.373 5.397 157,366 -0.09(-1.57%)
Oct 13, 2015 5.505 5.577 5.447 5.483 259,325 -0.08(-1.36%)
Oct 12, 2015 5.569 5.585 5.513 5.559 99,173 -0.05(-0.89%)
Oct 09, 2015 5.497 5.689 5.457 5.609 176,489 +0.16(+2.85%)
Oct 08, 2015 5.547 5.547 5.423 5.453 189,920 -0.05(-0.91%)
Oct 07, 2015 5.567 5.567 5.491 5.503 123,981 -0.01(-0.25%)
Oct 06, 2015 5.729 5.729 5.513 5.517 111,061 -0.21(-3.63%)
Oct 05, 2015 5.443 5.738 5.443 5.725 150,839 +0.29(+5.25%)
Oct 02, 2015 5.463 5.463 5.399 5.439 109,688 -0.05(-0.91%)
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.