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 (%)
May 30, 2014 5.118 5.129 5.064 5.083 2,170,069 -0.22(-4.13%)
May 29, 2014 5.214 5.336 5.205 5.302 188,341 +0.07(+1.42%)
May 28, 2014 5.249 5.249 5.186 5.228 165,426 +0.01(+0.26%)
May 27, 2014 5.195 5.230 5.190 5.214 215,911 +0.05(+0.98%)
May 23, 2014 5.157 5.164 5.164 5.164 112,352 -0.01(-0.24%)
May 22, 2014 5.162 5.181 5.131 5.176 71,062 +0.04(+0.68%)
May 21, 2014 5.127 5.164 5.127 5.141 98,503 -0.03(-0.61%)
May 20, 2014 5.185 5.185 5.127 5.172 99,638 -0.04(-0.77%)
May 19, 2014 5.193 5.232 5.193 5.213 50,386 +0.04(+0.78%)
May 16, 2014 5.148 5.183 5.138 5.172 37,311 +0.05(+0.95%)
May 15, 2014 5.137 5.137 5.085 5.124 72,008 -0.02(-0.44%)
May 14, 2014 5.106 5.146 5.106 5.146 41,008 +0.03(+0.65%)
May 13, 2014 5.143 5.166 5.108 5.113 107,004 -0.04(-0.74%)
May 12, 2014 5.129 5.155 5.106 5.151 76,502 +0.02(+0.47%)
May 09, 2014 5.169 5.179 5.117 5.127 114,673 -0.08(-1.57%)
May 08, 2014 5.167 5.216 5.164 5.209 100,325 +0.02(+0.37%)
May 07, 2014 5.152 5.190 5.132 5.190 175,917 +0.07(+1.33%)
May 06, 2014 5.166 5.166 5.096 5.122 99,150 -0.04(-0.74%)
May 05, 2014 5.181 5.181 5.132 5.160 113,848 +0.01(+0.20%)
May 02, 2014 5.125 5.190 5.125 5.150 146,281 +0.05(+0.99%)
May 01, 2014 5.077 5.104 5.068 5.099 183,598 +0.02(+0.41%)
Apr 30, 2014 5.061 5.115 5.061 5.078 58,383 +0.02(+0.45%)
Apr 29, 2014 5.092 5.111 5.056 5.056 48,712 -0.00(-0.03%)
Apr 28, 2014 5.059 5.064 5.015 5.057 43,261 +0.01(+0.10%)
Apr 25, 2014 5.040 5.071 5.022 5.052 87,084 +0.03(+0.52%)
Apr 24, 2014 4.961 5.050 4.920 5.026 117,539 +0.07(+1.34%)
Apr 23, 2014 4.967 4.974 4.937 4.960 91,251 -0.02(-0.46%)
Apr 22, 2014 5.015 5.015 4.967 4.982 67,388 -0.03(-0.66%)
Apr 21, 2014 5.033 5.056 5.005 5.015 99,947 -0.05(-1.07%)
Apr 17, 2014 5.108 5.070 5.070 5.070 59,615 -0.02(-0.41%)
Apr 16, 2014 5.019 5.092 5.008 5.090 69,045 +0.06(+1.11%)
Apr 15, 2014 4.988 5.042 4.972 5.035 107,863 +0.01(+0.11%)
Apr 14, 2014 5.087 5.087 4.993 5.029 179,660 -0.09(-1.74%)
Apr 11, 2014 5.077 5.125 5.059 5.118 127,909 -0.04(-0.74%)
Apr 10, 2014 5.160 5.174 5.122 5.157 145,175 -0.01(-0.27%)
Apr 09, 2014 5.124 5.185 5.104 5.171 202,996 +0.06(+1.23%)
Apr 08, 2014 5.066 5.118 5.063 5.108 119,248 +0.07(+1.42%)
Apr 07, 2014 5.101 5.101 4.972 5.036 168,809 -0.04(-0.86%)
Apr 04, 2014 5.115 5.124 5.036 5.080 239,952 +0.02(+0.31%)
Apr 03, 2014 5.057 5.075 5.036 5.064 245,569 -0.01(-0.17%)
Apr 02, 2014 5.005 5.075 4.947 5.073 148,408 +0.05(+1.01%)
Apr 01, 2014 5.096 5.097 4.989 5.022 110,535 -0.06(-1.20%)
Mar 31, 2014 5.068 5.094 5.059 5.084 192,947 +0.03(+0.55%)
Mar 28, 2014 5.059 5.071 5.000 5.056 189,244 -0.00(-0.03%)
Mar 27, 2014 4.937 5.063 4.927 5.057 56,359 +0.09(+1.90%)
Mar 26, 2014 4.865 4.963 4.853 4.963 143,908 +0.10(+2.04%)
Mar 25, 2014 4.907 4.907 4.857 4.864 88,947 -0.07(-1.48%)
Mar 24, 2014 4.911 4.947 4.860 4.937 306,165 -0.05(-0.91%)
Mar 21, 2014 4.925 4.993 4.918 4.982 219,809 +0.06(+1.20%)
Mar 20, 2014 5.002 5.008 4.921 4.923 163,443 -0.08(-1.57%)
Mar 19, 2014 4.993 5.100 4.993 5.002 82,836 -0.02(-0.42%)
Mar 18, 2014 5.071 5.096 5.003 5.022 51,653 -0.05(-1.00%)
Mar 17, 2014 5.073 5.111 5.040 5.073 120,148 +0.05(+0.94%)
Mar 14, 2014 5.000 5.080 4.991 5.026 162,520 +0.00(+0.07%)
Mar 13, 2014 4.993 5.042 4.986 5.022 94,140 +0.03(+0.59%)
Mar 12, 2014 5.000 5.024 4.947 4.993 262,078 -0.20(-3.80%)
Mar 11, 2014 4.925 5.190 4.925 5.190 235,125 +0.23(+4.72%)
Mar 10, 2014 5.017 5.017 4.945 4.956 137,717 -0.05(-0.91%)
Mar 07, 2014 4.996 5.017 4.977 5.002 80,572 -0.01(-0.14%)
Mar 06, 2014 4.960 5.024 4.960 5.008 59,844 +0.01(+0.24%)
Mar 05, 2014 4.933 4.996 4.933 4.996 71,595 +0.06(+1.20%)
Mar 04, 2014 4.972 4.972 4.923 4.937 120,939 -0.03(-0.70%)
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.