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

Brookfield Renewable (NY: BEP )

20.05 -0.46 (-2.23%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 16, 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 (%)
Apr 30, 2015 6.129 6.144 6.082 6.095 86,644 -0.09(-1.51%)
Apr 29, 2015 6.209 6.250 6.151 6.189 75,475 +0.01(+0.21%)
Apr 28, 2015 6.247 6.284 6.174 6.176 84,723 -0.04(-0.63%)
Apr 27, 2015 6.189 6.230 6.146 6.215 133,119 +0.09(+1.43%)
Apr 24, 2015 6.176 6.183 6.116 6.127 116,560 -0.04(-0.70%)
Apr 23, 2015 6.204 6.250 6.138 6.170 139,578 -0.01(-0.21%)
Apr 22, 2015 6.168 6.198 6.142 6.183 120,365 +0.03(+0.52%)
Apr 21, 2015 6.140 6.163 6.123 6.151 82,614 -0.02(-0.27%)
Apr 20, 2015 6.174 6.237 6.133 6.168 117,235 -0.04(-0.63%)
Apr 17, 2015 6.220 6.256 6.162 6.207 147,638 -0.04(-0.60%)
Apr 16, 2015 6.082 6.260 6.054 6.245 234,325 +0.22(+3.66%)
Apr 15, 2015 5.981 6.090 5.949 6.024 243,782 +0.04(+0.72%)
Apr 14, 2015 5.978 6.007 5.968 5.981 60,742 +0.06(+0.98%)
Apr 13, 2015 5.910 5.959 5.910 5.923 172,224 -0.00(-0.03%)
Apr 10, 2015 5.976 5.979 5.910 5.925 140,836 +0.01(+0.13%)
Apr 09, 2015 5.966 6.050 5.910 5.918 118,872 -0.01(-0.25%)
Apr 08, 2015 6.032 6.035 5.933 5.933 143,881 -0.08(-1.34%)
Apr 07, 2015 6.220 6.220 6.004 6.013 201,284 -0.20(-3.16%)
Apr 06, 2015 6.243 6.278 6.196 6.209 177,736 -0.03(-0.42%)
Apr 02, 2015 6.116 6.235 6.235 6.235 429,744 +0.11(+1.77%)
Apr 01, 2015 5.944 6.129 5.890 6.127 211,634 +0.23(+3.83%)
Mar 31, 2015 5.877 5.946 5.854 5.901 90,406 +0.04(+0.67%)
Mar 30, 2015 5.955 5.959 5.856 5.862 131,337 -0.14(-2.27%)
Mar 27, 2015 5.976 6.054 5.910 5.998 220,015 +0.04(+0.69%)
Mar 26, 2015 5.974 6.039 5.916 5.957 317,459 -0.01(-0.25%)
Mar 25, 2015 5.987 5.987 5.901 5.972 136,105 -0.03(-0.53%)
Mar 24, 2015 5.839 6.004 5.821 6.004 240,828 +0.16(+2.78%)
Mar 23, 2015 5.692 5.841 5.643 5.841 336,453 +0.16(+2.90%)
Mar 20, 2015 5.768 5.811 5.643 5.677 197,527 -0.05(-0.91%)
Mar 19, 2015 5.671 5.737 5.656 5.729 102,127 +0.02(+0.39%)
Mar 18, 2015 5.626 5.722 5.598 5.707 550,747 +0.08(+1.50%)
Mar 17, 2015 5.581 5.643 5.559 5.622 121,302 +0.04(+0.74%)
Mar 16, 2015 5.686 5.746 5.572 5.581 262,989 -0.06(-1.13%)
Mar 13, 2015 5.608 5.649 5.559 5.645 194,685 +0.01(+0.20%)
Mar 12, 2015 5.578 5.686 5.563 5.634 208,230 +0.11(+1.93%)
Mar 11, 2015 5.490 5.553 5.480 5.527 203,055 +0.02(+0.44%)
Mar 10, 2015 5.576 5.581 5.439 5.503 346,428 -0.11(-2.03%)
Mar 09, 2015 5.669 5.680 5.608 5.617 258,274 -0.05(-0.92%)
Mar 06, 2015 5.761 5.768 5.639 5.669 160,054 -0.10(-1.75%)
Mar 05, 2015 5.832 5.864 5.764 5.770 208,193 -0.11(-1.81%)
Mar 04, 2015 5.798 5.877 5.766 5.877 117,176 +0.04(+0.77%)
Mar 03, 2015 5.830 5.839 5.757 5.832 146,733 +0.02(+0.35%)
Mar 02, 2015 5.778 5.839 5.757 5.811 214,080 +0.06(+1.07%)
Feb 27, 2015 5.804 5.865 5.744 5.750 128,163 -0.02(-0.42%)
Feb 26, 2015 5.815 5.844 5.757 5.774 192,491 -0.01(-0.10%)
Feb 25, 2015 5.791 5.871 5.757 5.779 234,812 +0.12(+2.13%)
Feb 24, 2015 5.683 5.683 5.597 5.659 369,564 -0.03(-0.54%)
Feb 23, 2015 5.681 5.694 5.630 5.690 193,749 +0.02(+0.38%)
Feb 20, 2015 5.703 5.710 5.659 5.668 179,400 -0.02(-0.32%)
Feb 19, 2015 5.719 5.766 5.670 5.686 177,447 -0.07(-1.29%)
Feb 18, 2015 5.697 5.761 5.619 5.761 177,618 +0.05(+0.89%)
Feb 17, 2015 5.721 5.773 5.661 5.710 264,188 +0.05(+0.86%)
Feb 13, 2015 5.677 5.661 5.661 5.661 247,704 +0.03(+0.61%)
Feb 12, 2015 5.666 5.694 5.616 5.626 249,723 +0.04(+0.68%)
Feb 11, 2015 5.596 5.617 5.563 5.588 247,671 -0.02(-0.39%)
Feb 10, 2015 5.697 5.715 5.581 5.610 635,799 -0.08(-1.43%)
Feb 09, 2015 5.675 5.703 5.579 5.692 417,031 +0.14(+2.58%)
Feb 06, 2015 5.668 5.786 5.510 5.549 553,886 -0.09(-1.67%)
Feb 05, 2015 5.583 5.737 5.583 5.643 401,015 +0.07(+1.20%)
Feb 04, 2015 5.650 5.721 5.536 5.576 311,373 -0.11(-2.01%)
Feb 03, 2015 5.904 5.904 5.683 5.690 344,424 -0.16(-2.67%)
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.