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

Brookfield Renewable (NY: BEP )

27.55 +0.37 (+1.36%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 31, 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 (%)
Aug 30, 2013 4.266 4.405 4.259 4.292 146,094 +0.06(+1.49%)
Aug 29, 2013 4.263 4.263 4.216 4.229 107,856 -0.00(-0.12%)
Aug 28, 2013 4.289 4.316 4.232 4.234 132,641 -0.05(-1.24%)
Aug 27, 2013 4.400 4.437 4.284 4.287 566,864 -0.16(-3.62%)
Aug 26, 2013 4.357 4.485 4.351 4.448 130,159 +0.13(+3.00%)
Aug 23, 2013 4.274 4.336 4.238 4.319 167,391 +0.04(+0.93%)
Aug 22, 2013 4.233 4.316 4.198 4.279 276,025 +0.07(+1.60%)
Aug 21, 2013 4.193 4.292 4.193 4.212 98,410 -0.00(-0.02%)
Aug 20, 2013 4.158 4.256 4.098 4.213 235,190 +0.05(+1.32%)
Aug 19, 2013 4.332 4.332 4.151 4.158 197,772 -0.16(-3.65%)
Aug 16, 2013 4.422 4.422 4.316 4.316 170,150 -0.05(-1.07%)
Aug 15, 2013 4.357 4.409 4.316 4.362 190,977 +0.01(+0.34%)
Aug 14, 2013 4.382 4.397 4.317 4.347 189,350 -0.05(-1.06%)
Aug 13, 2013 4.510 4.510 4.332 4.394 148,763 -0.01(-0.30%)
Aug 12, 2013 4.531 4.531 4.407 4.407 170,602 -0.06(-1.30%)
Aug 09, 2013 4.429 4.467 4.409 4.465 190,380 +0.04(+0.93%)
Aug 08, 2013 4.482 4.503 4.394 4.424 117,194 -0.04(-0.96%)
Aug 07, 2013 4.490 4.490 4.436 4.467 107,109 -0.02(-0.55%)
Aug 06, 2013 4.483 4.522 4.470 4.492 98,681 -0.05(-1.17%)
Aug 05, 2013 4.432 4.545 4.432 4.545 118,267 +0.10(+2.16%)
Aug 02, 2013 4.482 4.494 4.439 4.448 138,545 -0.04(-1.00%)
Aug 01, 2013 4.543 4.556 4.472 4.493 244,661 -0.04(-0.95%)
Jul 31, 2013 4.571 4.571 4.489 4.536 62,154 -0.06(-1.34%)
Jul 30, 2013 4.545 4.619 4.537 4.598 75,469 +0.04(+0.80%)
Jul 29, 2013 4.487 4.575 4.485 4.561 76,926 +0.03(+0.77%)
Jul 26, 2013 4.502 4.526 4.448 4.526 231,009 +0.02(+0.55%)
Jul 25, 2013 4.568 4.571 4.497 4.502 128,538 -0.01(-0.33%)
Jul 24, 2013 4.626 4.626 4.517 4.517 80,788 -0.07(-1.52%)
Jul 23, 2013 4.447 4.619 4.447 4.586 131,304 +0.14(+3.22%)
Jul 22, 2013 4.465 4.463 4.425 4.443 382,044 -0.02(-0.41%)
Jul 19, 2013 4.533 4.560 4.440 4.462 345,541 -0.10(-2.18%)
Jul 18, 2013 4.550 4.608 4.550 4.561 94,548 -0.08(-1.72%)
Jul 17, 2013 4.668 4.674 4.568 4.641 70,980 -0.04(-0.85%)
Jul 16, 2013 4.664 4.704 4.661 4.681 135,093 +0.02(+0.36%)
Jul 15, 2013 4.508 4.707 4.508 4.664 138,130 +0.10(+2.29%)
Jul 12, 2013 4.545 4.560 4.536 4.560 50,919 +0.02(+0.40%)
Jul 11, 2013 4.556 4.580 4.500 4.541 146,058 -0.00(-0.11%)
Jul 10, 2013 4.545 4.581 4.497 4.546 83,740 +0.00(+0.04%)
Jul 09, 2013 4.536 4.565 4.525 4.545 169,830 +0.00(+0.00%)
Jul 08, 2013 4.536 4.583 4.523 4.545 188,976 -0.03(-0.58%)
Jul 05, 2013 4.588 4.591 4.523 4.571 94,940 -0.02(-0.49%)
Jul 03, 2013 4.681 4.681 4.589 4.594 71,860 -0.02(-0.45%)
Jul 02, 2013 4.885 4.885 4.598 4.614 484,021 -0.19(-3.91%)
Jul 01, 2013 4.681 4.832 4.664 4.802 183,392 +0.17(+3.68%)
Jun 28, 2013 4.581 4.648 4.545 4.631 248,233 -0.02(-0.35%)
Jun 26, 2013 4.565 4.722 4.565 4.648 297,731 +0.06(+1.41%)
Jun 25, 2013 4.407 4.591 4.407 4.583 353,301 +0.03(+0.66%)
Jun 24, 2013 4.648 4.648 4.482 4.553 320,907 +0.00(+0.04%)
Jun 21, 2013 4.814 4.980 4.525 4.551 1,777,797 +0.14(+3.08%)
Jun 20, 2013 4.515 4.598 4.415 4.415 2,117,989 -0.17(-3.80%)
Jun 19, 2013 4.649 4.696 4.590 4.590 843,973 -0.10(-2.09%)
Jun 18, 2013 4.822 4.834 4.649 4.688 849,889 -0.15(-3.06%)
Jun 17, 2013 4.759 4.870 4.759 4.835 115,260 +0.09(+2.00%)
Jun 14, 2013 4.754 4.797 4.721 4.741 82,439 -0.01(-0.31%)
Jun 13, 2013 4.804 4.804 4.756 4.756 68,902 -0.05(-0.97%)
Jun 12, 2013 4.877 4.878 4.800 4.802 104,085 -0.01(-0.24%)
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.