Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Apr 29, 2016 6.303 6.303 6.165 6.182 176,423 -0.10(-1.63%)
Apr 28, 2016 6.225 6.359 6.210 6.284 177,600 +0.07(+1.13%)
Apr 27, 2016 6.158 6.237 6.144 6.214 164,672 +0.05(+0.80%)
Apr 26, 2016 6.242 6.278 6.129 6.165 215,556 -0.07(-1.20%)
Apr 25, 2016 6.312 6.312 6.201 6.239 178,844 -0.05(-0.81%)
Apr 22, 2016 6.286 6.321 6.274 6.291 58,967 +0.02(+0.31%)
Apr 21, 2016 6.310 6.335 6.178 6.271 162,190 -0.01(-0.14%)
Apr 20, 2016 6.239 6.332 6.233 6.280 278,647 +0.03(+0.44%)
Apr 19, 2016 6.299 6.352 6.218 6.252 411,893 +0.01(+0.14%)
Apr 18, 2016 6.180 6.250 6.133 6.244 115,377 +0.02(+0.31%)
Apr 15, 2016 6.237 6.246 6.186 6.225 167,472 -0.01(-0.21%)
Apr 14, 2016 6.218 6.258 6.201 6.237 92,884 +0.05(+0.86%)
Apr 13, 2016 6.193 6.261 6.184 6.184 169,110 -0.02(-0.31%)
Apr 12, 2016 6.331 6.391 6.203 6.203 171,352 -0.10(-1.66%)
Apr 11, 2016 6.291 6.380 6.291 6.308 119,229 +0.01(+0.24%)
Apr 08, 2016 6.250 6.318 6.246 6.293 99,526 +0.11(+1.76%)
Apr 07, 2016 6.199 6.235 6.167 6.184 122,606 -0.03(-0.51%)
Apr 06, 2016 6.244 6.271 6.188 6.216 106,220 -0.02(-0.31%)
Apr 05, 2016 6.259 6.293 6.214 6.236 125,811 -0.07(-1.18%)
Apr 04, 2016 6.408 6.440 6.278 6.310 99,953 -0.12(-1.92%)
Apr 01, 2016 6.359 6.455 6.322 6.433 117,474 +0.05(+0.77%)
Mar 31, 2016 6.393 6.438 6.338 6.384 172,642 +0.03(+0.44%)
Mar 30, 2016 6.267 6.395 6.235 6.357 222,161 +0.11(+1.81%)
Mar 29, 2016 6.101 6.301 6.099 6.244 128,489 +0.11(+1.84%)
Mar 28, 2016 6.037 6.137 6.037 6.131 244,482 +0.09(+1.45%)
Mar 24, 2016 6.007 6.043 6.043 6.043 83,501 -0.01(-0.25%)
Mar 23, 2016 6.231 6.231 6.058 6.058 115,438 -0.18(-2.84%)
Mar 22, 2016 6.150 6.235 6.120 6.235 91,533 +0.05(+0.76%)
Mar 21, 2016 6.137 6.222 6.109 6.188 110,663 +0.05(+0.83%)
Mar 18, 2016 6.274 6.274 6.124 6.137 125,670 -0.09(-1.47%)
Mar 17, 2016 6.199 6.282 6.199 6.229 154,727 +0.08(+1.35%)
Mar 16, 2016 6.069 6.198 5.996 6.146 163,551 +0.08(+1.26%)
Mar 15, 2016 6.139 6.141 6.043 6.069 158,503 -0.14(-2.30%)
Mar 14, 2016 6.203 6.257 6.162 6.212 189,145 +0.00(+0.03%)
Mar 11, 2016 6.327 6.329 6.199 6.210 245,927 +0.00(+0.03%)
Mar 10, 2016 6.250 6.267 6.156 6.207 217,451 -0.07(-1.19%)
Mar 09, 2016 6.225 6.372 6.225 6.282 166,478 +0.08(+1.27%)
Mar 08, 2016 6.203 6.225 6.131 6.203 181,175 -0.01(-0.20%)
Mar 07, 2016 6.139 6.229 6.114 6.215 202,632 +0.07(+1.17%)
Mar 04, 2016 5.962 6.152 5.962 6.144 180,650 +0.25(+4.27%)
Mar 03, 2016 5.871 6.022 5.871 5.892 274,566 -0.03(-0.50%)
Mar 02, 2016 5.832 5.932 5.811 5.922 183,075 +0.07(+1.20%)
Mar 01, 2016 5.675 5.932 5.675 5.851 269,635 +0.27(+4.81%)
Feb 29, 2016 5.800 5.875 5.549 5.583 259,550 -0.21(-3.68%)
Feb 26, 2016 5.907 5.907 5.702 5.796 264,128 -0.03(-0.48%)
Feb 25, 2016 5.760 5.830 5.715 5.824 210,715 +0.29(+5.23%)
Feb 24, 2016 5.481 5.557 5.414 5.535 191,852 +0.02(+0.33%)
Feb 23, 2016 5.551 5.600 5.492 5.516 293,781 -0.06(-1.10%)
Feb 22, 2016 5.567 5.592 5.492 5.578 203,033 +0.10(+1.83%)
Feb 19, 2016 5.391 5.492 5.339 5.477 220,026 +0.02(+0.41%)
Feb 18, 2016 5.559 5.592 5.453 5.455 133,089 -0.08(-1.44%)
Feb 17, 2016 5.395 5.592 5.374 5.535 272,981 +0.20(+3.73%)
Feb 16, 2016 5.278 5.376 5.211 5.336 363,656 +0.17(+3.21%)
Feb 12, 2016 5.391 5.170 5.170 5.170 198,138 -0.04(-0.71%)
Feb 11, 2016 4.998 5.207 4.934 5.207 245,735 +0.13(+2.54%)
Feb 10, 2016 5.385 5.412 5.063 5.078 301,077 -0.32(-5.92%)
Feb 09, 2016 5.537 5.537 5.369 5.397 259,043 -0.16(-2.80%)
Feb 08, 2016 5.410 5.557 5.315 5.553 211,539 +0.17(+3.12%)
Feb 05, 2016 5.465 5.465 5.385 5.385 375,818 -0.04(-0.68%)
Feb 04, 2016 5.397 5.457 5.340 5.422 215,785 +0.15(+2.76%)
Feb 03, 2016 5.254 5.346 5.184 5.276 162,121 +0.11(+2.06%)
Feb 02, 2016 5.254 5.254 5.129 5.170 163,917 -0.08(-1.45%)
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.