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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2014 4.325 4.449 4.303 4.417 95,244 +0.07(+1.58%)
Jan 30, 2014 4.318 4.374 4.308 4.348 153,018 +0.05(+1.26%)
Jan 29, 2014 4.352 4.384 4.291 4.294 127,769 -0.06(-1.47%)
Jan 28, 2014 4.377 4.377 4.322 4.358 118,047 -0.01(-0.19%)
Jan 27, 2014 4.317 4.424 4.297 4.367 222,864 +0.08(+1.76%)
Jan 24, 2014 4.291 4.377 4.203 4.291 214,689 +0.06(+1.34%)
Jan 23, 2014 4.325 4.325 4.234 4.235 296,924 -0.06(-1.36%)
Jan 22, 2014 4.353 4.358 4.290 4.293 121,908 -0.06(-1.31%)
Jan 21, 2014 4.365 4.382 4.325 4.350 160,149 +0.07(+1.60%)
Jan 17, 2014 4.323 4.281 4.281 4.281 171,273 -0.03(-0.62%)
Jan 16, 2014 4.286 4.352 4.276 4.308 174,454 +0.04(+0.82%)
Jan 15, 2014 4.306 4.333 4.273 4.273 235,725 -0.03(-0.78%)
Jan 14, 2014 4.363 4.363 4.306 4.306 192,578 -0.06(-1.42%)
Jan 13, 2014 4.397 4.400 4.358 4.369 207,283 -0.01(-0.11%)
Jan 10, 2014 4.394 4.394 4.357 4.374 394,735 -0.02(-0.34%)
Jan 09, 2014 4.379 4.400 4.379 4.389 153,018 -0.01(-0.30%)
Jan 08, 2014 4.425 4.431 4.390 4.402 437,004 -0.02(-0.53%)
Jan 07, 2014 4.474 4.474 4.415 4.425 181,979 -0.04(-0.94%)
Jan 06, 2014 4.491 4.498 4.466 4.467 138,803 -0.01(-0.30%)
Jan 03, 2014 4.424 4.499 4.424 4.481 181,776 +0.06(+1.33%)
Jan 02, 2014 4.415 4.424 4.369 4.422 213,877 +0.04(+0.88%)
Dec 31, 2013 4.382 4.384 4.384 4.384 186,193 +0.05(+1.16%)
Dec 30, 2013 4.308 4.382 4.305 4.333 357,830 +0.03(+0.70%)
Dec 27, 2013 4.369 4.369 4.273 4.303 318,867 +0.01(+0.24%)
Dec 26, 2013 4.321 4.369 4.265 4.293 267,820 -0.03(-0.65%)
Dec 24, 2013 4.268 4.324 4.268 4.321 141,148 +0.05(+1.18%)
Dec 23, 2013 4.284 4.303 4.245 4.270 239,212 +0.02(+0.37%)
Dec 20, 2013 4.246 4.326 4.232 4.255 340,307 +0.02(+0.46%)
Dec 19, 2013 4.203 4.273 4.194 4.235 209,011 +0.03(+0.75%)
Dec 18, 2013 4.296 4.296 4.197 4.203 195,218 -0.06(-1.43%)
Dec 17, 2013 4.299 4.299 4.243 4.265 192,283 -0.01(-0.31%)
Dec 16, 2013 4.360 4.360 4.276 4.278 162,016 -0.08(-1.82%)
Dec 13, 2013 4.337 4.380 4.319 4.357 171,500 +0.07(+1.66%)
Dec 12, 2013 4.379 4.382 4.284 4.286 214,658 -0.05(-1.26%)
Dec 11, 2013 4.327 4.346 4.322 4.341 84,155 +0.03(+0.69%)
Dec 10, 2013 4.319 4.321 4.296 4.311 97,869 +0.02(+0.38%)
Dec 09, 2013 4.351 4.355 4.283 4.294 78,272 -0.04(-0.99%)
Dec 06, 2013 4.282 4.339 4.279 4.337 99,860 +0.04(+0.92%)
Dec 05, 2013 4.278 4.312 4.274 4.298 62,936 +0.01(+0.15%)
Dec 04, 2013 4.408 4.408 4.245 4.291 387,351 -0.11(-2.43%)
Dec 03, 2013 4.324 4.410 4.312 4.398 157,737 +0.06(+1.40%)
Dec 02, 2013 4.473 4.473 4.334 4.337 216,032 -0.14(-3.03%)
Nov 29, 2013 4.501 4.501 4.466 4.473 115,306 -0.00(-0.07%)
Nov 27, 2013 4.478 4.489 4.384 4.476 115,626 +0.01(+0.15%)
Nov 26, 2013 4.570 4.585 4.469 4.469 169,751 -0.09(-1.96%)
Nov 25, 2013 4.555 4.585 4.520 4.559 162,246 +0.05(+1.21%)
Nov 22, 2013 4.403 4.504 4.403 4.504 114,023 +0.10(+2.37%)
Nov 21, 2013 4.402 4.436 4.388 4.400 162,398 -0.02(-0.56%)
Nov 20, 2013 4.488 4.488 4.393 4.425 138,364 -0.03(-0.70%)
Nov 19, 2013 4.527 4.542 4.453 4.456 145,663 -0.07(-1.53%)
Nov 18, 2013 4.575 4.575 4.518 4.526 139,042 -0.00(-0.04%)
Nov 15, 2013 4.585 4.585 4.521 4.527 192,634 -0.02(-0.51%)
Nov 14, 2013 4.580 4.580 4.498 4.550 108,340 +0.06(+1.36%)
Nov 12, 2013 4.536 4.545 4.461 4.489 167,711 -0.05(-1.02%)
Nov 11, 2013 4.532 4.544 4.511 4.536 439,424 +0.00(+0.07%)
Nov 08, 2013 4.554 4.557 4.516 4.532 223,876 -0.02(-0.36%)
Nov 07, 2013 4.575 4.579 4.545 4.549 232,609 +0.01(+0.14%)
Nov 06, 2013 4.531 4.583 4.531 4.542 225,068 +0.02(+0.52%)
Nov 05, 2013 4.562 4.562 4.420 4.519 318,780 +0.01(+0.18%)
Nov 04, 2013 4.471 4.512 4.428 4.511 217,018 +0.09(+2.02%)
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.