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

Brookfield Renewable (NY: BEP )

20.58 +0.33 (+1.63%)
Official Closing 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, 2013 4.518 4.520 4.520 4.520 180,583 +0.05(+1.16%)
Dec 30, 2013 4.442 4.518 4.439 4.468 347,049 +0.03(+0.70%)
Dec 27, 2013 4.504 4.504 4.406 4.437 309,260 +0.01(+0.24%)
Dec 26, 2013 4.455 4.504 4.397 4.426 259,751 -0.03(-0.65%)
Dec 24, 2013 4.400 4.458 4.400 4.455 136,896 +0.05(+1.18%)
Dec 23, 2013 4.418 4.436 4.377 4.403 232,005 +0.02(+0.37%)
Dec 20, 2013 4.378 4.460 4.363 4.387 330,054 +0.02(+0.46%)
Dec 19, 2013 4.334 4.406 4.324 4.367 202,714 +0.03(+0.75%)
Dec 18, 2013 4.429 4.429 4.327 4.334 189,337 -0.06(-1.43%)
Dec 17, 2013 4.433 4.433 4.375 4.397 186,490 -0.01(-0.31%)
Dec 16, 2013 4.496 4.496 4.409 4.411 157,135 -0.08(-1.82%)
Dec 13, 2013 4.472 4.516 4.453 4.492 166,333 +0.07(+1.66%)
Dec 12, 2013 4.515 4.518 4.418 4.419 208,191 -0.06(-1.26%)
Dec 11, 2013 4.462 4.481 4.457 4.475 81,620 +0.03(+0.69%)
Dec 10, 2013 4.453 4.455 4.429 4.445 94,921 +0.02(+0.38%)
Dec 09, 2013 4.486 4.491 4.416 4.428 75,914 -0.04(-0.99%)
Dec 06, 2013 4.415 4.474 4.412 4.472 96,852 +0.04(+0.92%)
Dec 05, 2013 4.411 4.446 4.407 4.431 61,040 +0.01(+0.15%)
Dec 04, 2013 4.545 4.545 4.377 4.424 375,681 -0.11(-2.43%)
Dec 03, 2013 4.458 4.547 4.446 4.535 152,985 +0.06(+1.40%)
Dec 02, 2013 4.612 4.612 4.469 4.472 209,523 -0.14(-3.03%)
Nov 29, 2013 4.641 4.641 4.605 4.612 111,832 -0.00(-0.07%)
Nov 27, 2013 4.617 4.629 4.520 4.615 112,143 +0.01(+0.15%)
Nov 26, 2013 4.712 4.728 4.608 4.608 164,637 -0.09(-1.96%)
Nov 25, 2013 4.697 4.728 4.660 4.700 157,358 +0.06(+1.21%)
Nov 22, 2013 4.540 4.644 4.540 4.644 110,587 +0.11(+2.37%)
Nov 21, 2013 4.538 4.574 4.525 4.537 157,505 -0.03(-0.56%)
Nov 20, 2013 4.627 4.627 4.529 4.562 134,196 -0.03(-0.70%)
Nov 19, 2013 4.668 4.683 4.592 4.595 141,275 -0.07(-1.53%)
Nov 18, 2013 4.717 4.717 4.658 4.666 134,853 -0.00(-0.04%)
Nov 15, 2013 4.728 4.728 4.661 4.668 186,830 -0.02(-0.51%)
Nov 14, 2013 4.722 4.722 4.637 4.692 105,075 +0.06(+1.36%)
Nov 12, 2013 4.676 4.687 4.600 4.629 162,658 -0.05(-1.02%)
Nov 11, 2013 4.673 4.685 4.651 4.676 426,185 +0.00(+0.07%)
Nov 08, 2013 4.695 4.699 4.656 4.673 217,130 -0.02(-0.36%)
Nov 07, 2013 4.717 4.721 4.687 4.690 225,601 +0.01(+0.14%)
Nov 06, 2013 4.671 4.726 4.671 4.684 218,287 +0.02(+0.52%)
Nov 05, 2013 4.704 4.704 4.557 4.659 309,175 +0.01(+0.18%)
Nov 04, 2013 4.610 4.653 4.566 4.651 210,480 +0.09(+2.02%)
Nov 01, 2013 4.639 4.772 4.535 4.559 412,038 -0.12(-2.55%)
Oct 31, 2013 4.685 4.691 4.601 4.678 66,939 +0.03(+0.73%)
Oct 30, 2013 4.673 4.675 4.619 4.644 81,514 +0.02(+0.44%)
Oct 29, 2013 4.574 4.653 4.574 4.624 151,776 +0.05(+1.12%)
Oct 28, 2013 4.607 4.615 4.552 4.573 173,700 -0.02(-0.52%)
Oct 25, 2013 4.564 4.600 4.513 4.596 617,300 +0.06(+1.35%)
Oct 24, 2013 4.561 4.590 4.527 4.535 665,697 -0.05(-1.00%)
Oct 23, 2013 4.596 4.607 4.566 4.581 122,198 -0.02(-0.37%)
Oct 22, 2013 4.641 4.680 4.598 4.598 105,298 -0.06(-1.21%)
Oct 21, 2013 4.665 4.717 4.646 4.654 213,703 +0.02(+0.33%)
Oct 18, 2013 4.557 4.644 4.545 4.639 468,935 +0.11(+2.41%)
Oct 17, 2013 4.527 4.540 4.501 4.530 317,534 +0.03(+0.61%)
Oct 16, 2013 4.436 4.506 4.429 4.503 160,569 +0.05(+1.07%)
Oct 15, 2013 4.360 4.468 4.343 4.455 213,902 +0.05(+1.08%)
Oct 14, 2013 4.349 4.433 4.344 4.407 85,963 +0.06(+1.29%)
Oct 11, 2013 4.361 4.370 4.337 4.351 300,858 +0.00(+0.00%)
Oct 10, 2013 4.385 4.385 4.327 4.351 207,387 +0.02(+0.35%)
Oct 09, 2013 4.336 4.364 4.327 4.336 167,020 -0.04(-0.90%)
Oct 08, 2013 4.421 4.429 4.316 4.375 145,301 -0.08(-1.87%)
Oct 07, 2013 4.499 4.528 4.433 4.458 162,113 -0.05(-1.03%)
Oct 04, 2013 4.540 4.542 4.482 4.504 62,202 -0.09(-1.93%)
Oct 03, 2013 4.579 4.593 4.511 4.593 79,600 +0.01(+0.23%)
Oct 02, 2013 4.488 4.589 4.488 4.582 61,690 +0.10(+2.17%)
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.