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

Brookfield Renewable (NY: BEP )

27.54 +1.01 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Feb 28, 2014 4.915 4.939 4.839 4.896 130,752 -0.01(-0.21%)
Feb 27, 2014 4.784 4.911 4.784 4.906 276,325 +0.13(+2.70%)
Feb 26, 2014 4.773 4.792 4.753 4.777 268,050 +0.02(+0.50%)
Feb 25, 2014 4.741 4.772 4.726 4.753 326,899 +0.02(+0.40%)
Feb 24, 2014 4.712 4.751 4.710 4.734 107,540 +0.04(+0.91%)
Feb 21, 2014 4.716 4.717 4.681 4.692 96,813 -0.02(-0.47%)
Feb 20, 2014 4.726 4.770 4.704 4.714 139,473 -0.03(-0.68%)
Feb 19, 2014 4.746 4.792 4.738 4.746 211,791 -0.09(-1.94%)
Feb 18, 2014 4.876 4.876 4.820 4.840 143,775 -0.02(-0.32%)
Feb 14, 2014 4.847 4.855 4.855 4.855 128,365 +0.01(+0.18%)
Feb 13, 2014 4.803 4.849 4.777 4.847 139,297 +0.05(+1.03%)
Feb 12, 2014 4.751 4.809 4.751 4.797 216,656 +0.03(+0.68%)
Feb 11, 2014 4.760 4.784 4.716 4.765 138,898 +0.01(+0.25%)
Feb 10, 2014 4.772 4.772 4.712 4.753 198,527 -0.01(-0.14%)
Feb 07, 2014 4.673 4.850 4.673 4.760 169,319 +0.10(+2.24%)
Feb 06, 2014 4.495 4.666 4.495 4.656 241,409 +0.18(+3.92%)
Feb 05, 2014 4.366 4.480 4.350 4.480 52,454 +0.11(+2.42%)
Feb 04, 2014 4.402 4.429 4.371 4.374 139,813 -0.02(-0.43%)
Feb 03, 2014 4.524 4.543 4.383 4.393 300,264 -0.10(-2.31%)
Jan 31, 2014 4.403 4.530 4.382 4.497 93,548 +0.07(+1.58%)
Jan 30, 2014 4.397 4.453 4.386 4.427 150,293 +0.05(+1.26%)
Jan 29, 2014 4.431 4.463 4.369 4.372 125,493 -0.07(-1.47%)
Jan 28, 2014 4.456 4.456 4.400 4.437 115,945 -0.01(-0.19%)
Jan 27, 2014 4.395 4.504 4.375 4.446 218,896 +0.08(+1.76%)
Jan 24, 2014 4.369 4.456 4.279 4.369 210,865 +0.06(+1.34%)
Jan 23, 2014 4.403 4.403 4.311 4.312 291,636 -0.06(-1.36%)
Jan 22, 2014 4.432 4.437 4.368 4.371 119,737 -0.06(-1.31%)
Jan 21, 2014 4.444 4.461 4.403 4.429 157,297 +0.07(+1.60%)
Jan 17, 2014 4.402 4.359 4.359 4.359 168,223 -0.03(-0.62%)
Jan 16, 2014 4.364 4.430 4.354 4.386 171,347 +0.04(+0.82%)
Jan 15, 2014 4.385 4.412 4.350 4.350 231,527 -0.03(-0.78%)
Jan 14, 2014 4.443 4.443 4.385 4.385 189,149 -0.06(-1.42%)
Jan 13, 2014 4.477 4.480 4.437 4.448 203,591 -0.01(-0.11%)
Jan 10, 2014 4.473 4.473 4.436 4.453 387,705 -0.02(-0.34%)
Jan 09, 2014 4.458 4.480 4.458 4.468 150,293 -0.01(-0.30%)
Jan 08, 2014 4.506 4.511 4.470 4.482 429,222 -0.02(-0.53%)
Jan 07, 2014 4.555 4.555 4.495 4.506 178,739 -0.04(-0.94%)
Jan 06, 2014 4.572 4.579 4.547 4.548 136,331 -0.01(-0.30%)
Jan 03, 2014 4.504 4.581 4.504 4.562 178,539 +0.06(+1.33%)
Jan 02, 2014 4.495 4.504 4.448 4.502 210,068 +0.04(+0.88%)
Dec 31, 2013 4.461 4.463 4.463 4.463 182,877 +0.05(+1.16%)
Dec 30, 2013 4.386 4.461 4.383 4.412 351,458 +0.03(+0.70%)
Dec 27, 2013 4.448 4.448 4.350 4.381 313,189 +0.01(+0.24%)
Dec 26, 2013 4.399 4.448 4.342 4.370 263,051 -0.03(-0.65%)
Dec 24, 2013 4.345 4.402 4.345 4.399 138,635 +0.05(+1.18%)
Dec 23, 2013 4.362 4.381 4.322 4.348 234,952 +0.02(+0.37%)
Dec 20, 2013 4.323 4.404 4.308 4.332 334,247 +0.02(+0.46%)
Dec 19, 2013 4.280 4.350 4.270 4.312 205,289 +0.03(+0.75%)
Dec 18, 2013 4.374 4.374 4.273 4.280 191,742 -0.06(-1.43%)
Dec 17, 2013 4.377 4.377 4.320 4.342 188,859 -0.01(-0.31%)
Dec 16, 2013 4.439 4.439 4.354 4.355 159,131 -0.08(-1.82%)
Dec 13, 2013 4.416 4.460 4.397 4.436 168,446 +0.07(+1.66%)
Dec 12, 2013 4.458 4.461 4.362 4.364 210,835 -0.06(-1.26%)
Dec 11, 2013 4.406 4.425 4.401 4.419 82,656 +0.03(+0.69%)
Dec 10, 2013 4.397 4.399 4.374 4.389 96,126 +0.02(+0.38%)
Dec 09, 2013 4.429 4.434 4.360 4.372 76,878 -0.04(-0.99%)
Dec 06, 2013 4.360 4.418 4.357 4.416 98,082 +0.04(+0.92%)
Dec 05, 2013 4.355 4.391 4.352 4.376 61,815 +0.01(+0.15%)
Dec 04, 2013 4.488 4.488 4.322 4.369 380,453 -0.11(-2.43%)
Dec 03, 2013 4.402 4.490 4.391 4.478 154,928 +0.06(+1.40%)
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.