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 (%)
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%)
Feb 02, 2015 5.886 5.927 5.799 5.846 239,815 +0.02(+0.28%)
Jan 30, 2015 5.755 5.911 5.755 5.829 388,746 +0.00(+0.03%)
Jan 29, 2015 5.750 5.856 5.750 5.828 118,291 +0.04(+0.69%)
Jan 28, 2015 5.839 5.839 5.764 5.788 65,876 -0.05(-0.81%)
Jan 27, 2015 5.771 5.869 5.771 5.835 151,182 +0.04(+0.75%)
Jan 26, 2015 5.710 5.800 5.695 5.791 135,486 +0.09(+1.65%)
Jan 23, 2015 5.694 5.760 5.689 5.697 115,350 -0.01(-0.10%)
Jan 22, 2015 5.713 5.741 5.679 5.703 155,860 -0.03(-0.54%)
Jan 21, 2015 5.826 5.848 5.713 5.733 223,667 -0.10(-1.68%)
Jan 20, 2015 5.922 5.922 5.800 5.831 136,347 -0.05(-0.83%)
Jan 16, 2015 5.759 5.956 5.710 5.880 185,408 +0.12(+2.04%)
Jan 15, 2015 5.692 5.770 5.637 5.762 172,846 +0.13(+2.38%)
Jan 14, 2015 5.483 5.654 5.483 5.628 222,757 +0.10(+1.84%)
Jan 13, 2015 5.636 5.641 5.472 5.527 162,039 -0.10(-1.77%)
Jan 12, 2015 5.576 5.626 5.485 5.626 347,795 +0.12(+2.14%)
Jan 09, 2015 5.572 5.572 5.507 5.509 297,410 -0.07(-1.27%)
Jan 08, 2015 5.710 5.737 5.561 5.579 181,502 -0.09(-1.57%)
Jan 07, 2015 5.755 5.762 5.567 5.668 327,454 -0.05(-0.89%)
Jan 06, 2015 5.800 5.804 5.686 5.719 237,420 -0.07(-1.22%)
Jan 05, 2015 5.670 5.819 5.622 5.790 151,562 +0.11(+1.98%)
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.