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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing 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 (%)
Aug 31, 2015 5.688 5.688 5.478 5.578 221,910 -0.19(-3.21%)
Aug 28, 2015 5.663 5.775 5.639 5.763 218,815 +0.08(+1.49%)
Aug 27, 2015 5.539 5.688 5.426 5.679 601,690 +0.37(+6.92%)
Aug 26, 2015 5.151 5.332 5.068 5.311 322,984 +0.25(+4.92%)
Aug 25, 2015 5.102 5.197 5.062 5.062 285,365 +0.09(+1.88%)
Aug 24, 2015 5.091 5.313 4.969 4.969 641,198 -0.38(-7.08%)
Aug 21, 2015 5.467 5.521 5.332 5.347 337,882 -0.17(-3.00%)
Aug 20, 2015 5.564 5.567 5.505 5.513 181,487 -0.11(-1.93%)
Aug 19, 2015 5.562 5.621 5.501 5.621 247,835 +0.03(+0.58%)
Aug 18, 2015 5.652 5.652 5.568 5.589 177,335 -0.10(-1.74%)
Aug 17, 2015 5.519 5.688 5.513 5.688 334,072 +0.14(+2.54%)
Aug 14, 2015 5.517 5.580 5.479 5.547 783,710 +0.05(+0.83%)
Aug 13, 2015 5.467 5.591 5.444 5.502 301,030 +0.01(+0.14%)
Aug 12, 2015 5.481 5.519 5.452 5.494 258,213 +0.02(+0.28%)
Aug 11, 2015 5.496 5.496 5.403 5.479 287,335 -0.01(-0.10%)
Aug 10, 2015 5.483 5.488 5.433 5.484 282,963 +0.08(+1.44%)
Aug 07, 2015 5.395 5.494 5.395 5.406 222,243 -0.04(-0.73%)
Aug 06, 2015 5.486 5.505 5.422 5.446 241,855 -0.03(-0.59%)
Aug 05, 2015 5.389 5.479 5.389 5.479 288,618 +0.11(+1.98%)
Aug 04, 2015 5.414 5.486 5.370 5.372 224,908 -0.01(-0.21%)
Aug 03, 2015 5.465 5.473 5.357 5.384 101,676 -0.13(-2.28%)
Jul 31, 2015 5.306 5.513 5.306 5.509 209,222 +0.21(+3.99%)
Jul 30, 2015 5.334 5.361 5.271 5.298 143,862 -0.01(-0.18%)
Jul 29, 2015 5.252 5.334 5.247 5.307 200,226 +0.06(+1.20%)
Jul 28, 2015 5.197 5.277 5.161 5.245 238,586 +0.05(+0.95%)
Jul 27, 2015 5.231 5.271 5.178 5.195 233,893 -0.06(-1.23%)
Jul 24, 2015 5.271 5.317 5.239 5.260 197,819 -0.01(-0.25%)
Jul 23, 2015 5.328 5.334 5.273 5.273 198,181 -0.05(-0.86%)
Jul 22, 2015 5.306 5.385 5.298 5.319 275,202 -0.05(-0.96%)
Jul 21, 2015 5.444 5.467 5.370 5.370 150,562 -0.04(-0.68%)
Jul 20, 2015 5.454 5.496 5.401 5.407 190,042 -0.06(-1.14%)
Jul 17, 2015 5.515 5.526 5.462 5.469 132,506 -0.06(-1.03%)
Jul 16, 2015 5.408 5.526 5.389 5.526 187,057 +0.12(+2.25%)
Jul 15, 2015 5.231 5.441 5.151 5.405 551,324 +0.24(+4.64%)
Jul 14, 2015 5.148 5.174 5.043 5.165 959,543 -0.04(-0.70%)
Jul 13, 2015 5.287 5.305 5.161 5.201 1,969,864 -0.09(-1.76%)
Jul 10, 2015 5.287 5.365 5.287 5.294 384,156 +0.01(+0.14%)
Jul 09, 2015 5.502 5.602 5.287 5.287 287,010 -0.19(-3.51%)
Jul 08, 2015 5.435 5.490 5.435 5.479 147,167 +0.01(+0.17%)
Jul 07, 2015 5.502 5.502 5.447 5.469 245,722 -0.04(-0.66%)
Jul 06, 2015 5.540 5.614 5.496 5.505 247,388 -0.11(-1.97%)
Jul 02, 2015 5.696 5.616 5.616 5.616 133,998 -0.09(-1.60%)
Jul 01, 2015 5.698 5.764 5.646 5.707 97,682 +0.06(+1.04%)
Jun 30, 2015 5.642 5.671 5.576 5.648 105,155 +0.03(+0.51%)
Jun 29, 2015 5.781 5.781 5.614 5.620 239,127 -0.16(-2.83%)
Jun 26, 2015 5.863 5.878 5.783 5.783 105,386 -0.09(-1.59%)
Jun 25, 2015 5.852 5.885 5.840 5.876 269,033 +0.06(+1.11%)
Jun 24, 2015 5.840 5.852 5.804 5.812 113,042 -0.03(-0.52%)
Jun 23, 2015 5.787 5.842 5.757 5.842 159,873 +0.06(+1.12%)
Jun 22, 2015 5.781 5.793 5.713 5.778 125,170 +0.06(+0.96%)
Jun 19, 2015 5.778 5.812 5.698 5.722 136,920 -0.03(-0.56%)
Jun 18, 2015 5.688 5.802 5.688 5.755 235,806 +0.08(+1.44%)
Jun 17, 2015 5.585 5.677 5.579 5.673 162,133 +0.09(+1.60%)
Jun 16, 2015 5.583 5.601 5.551 5.583 167,835 +0.03(+0.58%)
Jun 15, 2015 5.612 5.612 5.542 5.551 143,888 -0.05(-0.85%)
Jun 12, 2015 5.608 5.688 5.576 5.599 337,083 -0.00(-0.03%)
Jun 11, 2015 5.671 5.679 5.572 5.601 127,635 -0.07(-1.18%)
Jun 10, 2015 5.582 5.709 5.557 5.667 488,865 +0.16(+2.94%)
Jun 09, 2015 5.429 5.519 5.429 5.505 249,269 +0.13(+2.41%)
Jun 08, 2015 5.380 5.458 5.188 5.376 686,553 +0.01(+0.14%)
Jun 05, 2015 5.469 5.538 5.361 5.368 410,304 -0.14(-2.45%)
Jun 04, 2015 5.743 5.770 5.500 5.503 373,158 -0.23(-4.08%)
Jun 03, 2015 5.892 5.892 5.709 5.738 123,699 -0.14(-2.33%)
Jun 02, 2015 5.837 5.892 5.829 5.875 212,969 +0.08(+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.