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

Brookfield Renewable (NY: BEP )

27.15 +0.52 (+1.95%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 10, 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, 2014 4.912 4.937 4.903 4.927 199,081 +0.03(+0.55%)
Mar 28, 2014 4.903 4.915 4.846 4.900 195,260 -0.00(-0.03%)
Mar 27, 2014 4.785 4.907 4.775 4.902 58,151 +0.09(+1.90%)
Mar 26, 2014 4.716 4.810 4.704 4.810 148,482 +0.10(+2.04%)
Mar 25, 2014 4.756 4.756 4.707 4.714 91,774 -0.07(-1.48%)
Mar 24, 2014 4.760 4.795 4.710 4.785 315,898 -0.04(-0.91%)
Mar 21, 2014 4.773 4.839 4.766 4.829 226,796 +0.06(+1.20%)
Mar 20, 2014 4.847 4.854 4.770 4.771 168,639 -0.08(-1.57%)
Mar 19, 2014 4.839 4.943 4.839 4.847 85,470 -0.02(-0.42%)
Mar 18, 2014 4.915 4.939 4.849 4.868 53,295 -0.05(-1.00%)
Mar 17, 2014 4.917 4.954 4.885 4.917 123,967 +0.05(+0.94%)
Mar 14, 2014 4.846 4.924 4.837 4.871 167,687 +0.00(+0.07%)
Mar 13, 2014 4.839 4.886 4.832 4.868 97,133 +0.03(+0.59%)
Mar 12, 2014 4.846 4.869 4.795 4.839 270,409 -0.19(-3.80%)
Mar 11, 2014 4.773 5.030 4.773 5.030 242,599 +0.23(+4.72%)
Mar 10, 2014 4.863 4.863 4.793 4.803 142,095 -0.04(-0.91%)
Mar 07, 2014 4.842 4.863 4.824 4.847 83,133 -0.01(-0.14%)
Mar 06, 2014 4.807 4.869 4.807 4.854 61,747 +0.01(+0.24%)
Mar 05, 2014 4.781 4.842 4.781 4.842 73,871 +0.06(+1.20%)
Mar 04, 2014 4.819 4.819 4.771 4.785 124,783 -0.03(-0.70%)
Mar 03, 2014 4.785 4.832 4.754 4.819 182,343 +0.01(+0.25%)
Feb 28, 2014 4.825 4.849 4.751 4.807 133,170 -0.01(-0.21%)
Feb 27, 2014 4.697 4.822 4.697 4.817 281,434 +0.13(+2.70%)
Feb 26, 2014 4.687 4.705 4.667 4.690 273,006 +0.02(+0.50%)
Feb 25, 2014 4.655 4.685 4.641 4.667 332,942 +0.02(+0.40%)
Feb 24, 2014 4.627 4.665 4.625 4.648 109,528 +0.04(+0.91%)
Feb 21, 2014 4.630 4.632 4.596 4.606 98,603 -0.02(-0.47%)
Feb 20, 2014 4.640 4.684 4.618 4.628 142,051 -0.03(-0.68%)
Feb 19, 2014 4.660 4.705 4.652 4.660 215,707 -0.09(-1.94%)
Feb 18, 2014 4.787 4.787 4.732 4.752 146,433 -0.02(-0.32%)
Feb 14, 2014 4.759 4.767 4.767 4.767 130,739 +0.01(+0.18%)
Feb 13, 2014 4.715 4.761 4.690 4.759 141,872 +0.05(+1.03%)
Feb 12, 2014 4.665 4.722 4.665 4.710 220,662 +0.03(+0.68%)
Feb 11, 2014 4.674 4.697 4.630 4.679 141,466 +0.01(+0.25%)
Feb 10, 2014 4.685 4.685 4.627 4.667 202,197 -0.01(-0.14%)
Feb 07, 2014 4.588 4.762 4.588 4.674 172,450 +0.10(+2.24%)
Feb 06, 2014 4.414 4.581 4.414 4.571 245,873 +0.17(+3.92%)
Feb 05, 2014 4.287 4.399 4.271 4.399 53,423 +0.10(+2.42%)
Feb 04, 2014 4.322 4.349 4.292 4.295 142,398 -0.02(-0.43%)
Feb 03, 2014 4.442 4.461 4.303 4.313 305,816 -0.10(-2.31%)
Jan 31, 2014 4.323 4.447 4.302 4.416 95,278 +0.07(+1.58%)
Jan 30, 2014 4.317 4.372 4.307 4.347 153,072 +0.05(+1.26%)
Jan 29, 2014 4.350 4.382 4.290 4.293 127,813 -0.06(-1.47%)
Jan 28, 2014 4.375 4.375 4.320 4.357 118,089 -0.01(-0.19%)
Jan 27, 2014 4.315 4.422 4.295 4.365 222,943 +0.08(+1.76%)
Jan 24, 2014 4.290 4.375 4.201 4.290 214,764 +0.06(+1.34%)
Jan 23, 2014 4.323 4.323 4.233 4.233 297,028 -0.06(-1.36%)
Jan 22, 2014 4.352 4.357 4.288 4.292 121,951 -0.06(-1.31%)
Jan 21, 2014 4.364 4.380 4.323 4.349 160,206 +0.07(+1.60%)
Jan 17, 2014 4.322 4.280 4.280 4.280 171,333 -0.03(-0.62%)
Jan 16, 2014 4.285 4.350 4.275 4.307 174,515 +0.04(+0.82%)
Jan 15, 2014 4.305 4.332 4.271 4.271 235,807 -0.03(-0.78%)
Jan 14, 2014 4.362 4.362 4.305 4.305 192,646 -0.06(-1.42%)
Jan 13, 2014 4.395 4.399 4.357 4.367 207,355 -0.01(-0.12%)
Jan 10, 2014 4.392 4.392 4.355 4.372 394,873 -0.02(-0.34%)
Jan 09, 2014 4.377 4.399 4.377 4.387 153,072 -0.01(-0.30%)
Jan 08, 2014 4.424 4.429 4.389 4.400 437,158 -0.02(-0.53%)
Jan 07, 2014 4.473 4.473 4.414 4.424 182,043 -0.04(-0.94%)
Jan 06, 2014 4.489 4.496 4.464 4.466 138,852 -0.01(-0.30%)
Jan 03, 2014 4.422 4.498 4.422 4.479 181,840 +0.06(+1.33%)
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.