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

Brookfield Renewable (NY: BEP )

20.52 +0.27 (+1.33%)
Streaming Delayed Price Updated: 3:39 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 (%)
Jan 31, 2014 4.459 4.587 4.437 4.554 92,375 +0.07(+1.58%)
Jan 30, 2014 4.452 4.509 4.442 4.483 148,408 +0.06(+1.26%)
Jan 29, 2014 4.487 4.520 4.425 4.428 123,919 -0.07(-1.47%)
Jan 28, 2014 4.513 4.513 4.456 4.494 114,491 -0.01(-0.19%)
Jan 27, 2014 4.451 4.561 4.430 4.502 216,150 +0.08(+1.76%)
Jan 24, 2014 4.425 4.513 4.333 4.425 208,220 +0.06(+1.34%)
Jan 23, 2014 4.459 4.459 4.366 4.366 287,978 -0.06(-1.36%)
Jan 22, 2014 4.489 4.494 4.423 4.426 118,235 -0.06(-1.31%)
Jan 21, 2014 4.501 4.518 4.459 4.485 155,324 +0.07(+1.60%)
Jan 17, 2014 4.458 4.414 4.414 4.414 166,113 -0.03(-0.62%)
Jan 16, 2014 4.420 4.487 4.409 4.442 169,198 +0.04(+0.82%)
Jan 15, 2014 4.440 4.468 4.406 4.406 228,623 -0.03(-0.78%)
Jan 14, 2014 4.499 4.499 4.440 4.440 186,776 -0.06(-1.42%)
Jan 13, 2014 4.534 4.537 4.494 4.504 201,037 -0.01(-0.12%)
Jan 10, 2014 4.530 4.530 4.492 4.509 382,842 -0.02(-0.34%)
Jan 09, 2014 4.515 4.537 4.515 4.525 148,408 -0.01(-0.30%)
Jan 08, 2014 4.563 4.568 4.527 4.539 423,838 -0.02(-0.53%)
Jan 07, 2014 4.613 4.613 4.553 4.563 176,497 -0.04(-0.94%)
Jan 06, 2014 4.630 4.637 4.604 4.606 134,621 -0.01(-0.30%)
Jan 03, 2014 4.561 4.639 4.561 4.620 176,300 +0.06(+1.33%)
Jan 02, 2014 4.553 4.561 4.504 4.559 207,433 +0.04(+0.88%)
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%)
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.