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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2013 4.499 4.628 4.398 4.422 424,838 -0.12(-2.55%)
Oct 31, 2013 4.544 4.550 4.463 4.537 69,019 +0.03(+0.73%)
Oct 30, 2013 4.532 4.534 4.479 4.504 84,046 +0.02(+0.44%)
Oct 29, 2013 4.436 4.512 4.436 4.484 156,491 +0.05(+1.12%)
Oct 28, 2013 4.468 4.476 4.415 4.435 179,096 -0.02(-0.52%)
Oct 25, 2013 4.427 4.461 4.377 4.458 636,477 +0.06(+1.35%)
Oct 24, 2013 4.423 4.451 4.390 4.398 686,377 -0.04(-1.00%)
Oct 23, 2013 4.458 4.468 4.428 4.443 125,994 -0.02(-0.37%)
Oct 22, 2013 4.501 4.539 4.460 4.460 108,569 -0.05(-1.21%)
Oct 21, 2013 4.524 4.575 4.506 4.514 220,341 +0.01(+0.33%)
Oct 18, 2013 4.420 4.504 4.408 4.499 483,502 +0.11(+2.41%)
Oct 17, 2013 4.390 4.403 4.365 4.393 327,398 +0.03(+0.61%)
Oct 16, 2013 4.303 4.370 4.296 4.367 165,557 +0.05(+1.07%)
Oct 15, 2013 4.228 4.334 4.212 4.321 220,547 +0.05(+1.08%)
Oct 14, 2013 4.218 4.299 4.213 4.274 88,634 +0.05(+1.29%)
Oct 11, 2013 4.230 4.238 4.207 4.220 310,204 +0.00(+0.00%)
Oct 10, 2013 4.253 4.253 4.197 4.220 213,829 +0.01(+0.35%)
Oct 09, 2013 4.205 4.233 4.197 4.205 172,208 -0.04(-0.90%)
Oct 08, 2013 4.288 4.296 4.186 4.243 149,815 -0.08(-1.87%)
Oct 07, 2013 4.364 4.392 4.299 4.324 167,149 -0.04(-1.03%)
Oct 04, 2013 4.403 4.405 4.347 4.369 64,134 -0.09(-1.93%)
Oct 03, 2013 4.441 4.455 4.375 4.455 82,073 +0.01(+0.23%)
Oct 02, 2013 4.353 4.451 4.353 4.444 63,606 +0.09(+2.17%)
Oct 01, 2013 4.384 4.384 4.162 4.350 200,788 +0.07(+1.60%)
Sep 27, 2013 4.255 4.307 4.223 4.281 266,382 +0.02(+0.42%)
Sep 26, 2013 4.278 4.278 4.232 4.263 64,741 -0.03(-0.76%)
Sep 25, 2013 4.325 4.338 4.289 4.296 84,363 -0.01(-0.30%)
Sep 24, 2013 4.304 4.340 4.288 4.309 155,042 -0.00(-0.11%)
Sep 23, 2013 4.327 4.340 4.299 4.314 81,032 -0.04(-0.98%)
Sep 20, 2013 4.451 4.451 4.329 4.356 113,811 -0.05(-1.18%)
Sep 19, 2013 4.482 4.545 4.379 4.408 92,938 -0.04(-0.99%)
Sep 18, 2013 4.314 4.457 4.312 4.452 150,472 +0.13(+2.94%)
Sep 17, 2013 4.306 4.330 4.296 4.325 152,527 +0.04(+0.87%)
Sep 16, 2013 4.312 4.337 4.281 4.288 138,622 +0.03(+0.69%)
Sep 13, 2013 4.252 4.298 4.250 4.258 112,971 +0.01(+0.15%)
Sep 12, 2013 4.236 4.286 4.226 4.252 100,427 +0.02(+0.42%)
Sep 11, 2013 4.276 4.276 4.226 4.234 69,912 -0.05(-1.07%)
Sep 10, 2013 4.255 4.280 4.239 4.280 100,912 +0.05(+1.12%)
Sep 09, 2013 4.239 4.252 4.216 4.232 73,954 +0.00(+0.04%)
Sep 06, 2013 4.301 4.301 4.231 4.231 52,008 -0.04(-0.95%)
Sep 05, 2013 4.320 4.335 4.246 4.271 63,655 -0.01(-0.34%)
Sep 04, 2013 4.167 4.346 4.156 4.286 137,089 +0.13(+3.09%)
Sep 03, 2013 4.214 4.214 4.118 4.158 94,619 -0.06(-1.38%)
Aug 30, 2013 4.190 4.327 4.183 4.216 148,743 +0.06(+1.49%)
Aug 29, 2013 4.187 4.187 4.141 4.154 109,812 -0.00(-0.12%)
Aug 28, 2013 4.213 4.239 4.157 4.159 135,046 -0.05(-1.24%)
Aug 27, 2013 4.322 4.358 4.208 4.211 577,142 -0.16(-3.62%)
Aug 26, 2013 4.280 4.405 4.273 4.369 132,519 +0.13(+3.00%)
Aug 23, 2013 4.198 4.258 4.162 4.242 170,426 +0.04(+0.93%)
Aug 22, 2013 4.157 4.239 4.123 4.203 281,029 +0.07(+1.60%)
Aug 21, 2013 4.118 4.215 4.118 4.137 100,194 -0.00(-0.02%)
Aug 20, 2013 4.084 4.180 4.025 4.138 239,455 +0.05(+1.32%)
Aug 19, 2013 4.255 4.255 4.077 4.084 201,358 -0.15(-3.65%)
Aug 16, 2013 4.343 4.343 4.239 4.239 173,235 -0.05(-1.07%)
Aug 15, 2013 4.280 4.330 4.239 4.285 194,439 +0.01(+0.34%)
Aug 14, 2013 4.304 4.319 4.240 4.270 192,783 -0.05(-1.06%)
Aug 13, 2013 4.430 4.430 4.255 4.315 151,460 -0.01(-0.30%)
Aug 12, 2013 4.451 4.451 4.329 4.329 173,695 -0.06(-1.30%)
Aug 09, 2013 4.350 4.387 4.330 4.386 193,832 +0.04(+0.93%)
Aug 08, 2013 4.402 4.423 4.315 4.345 119,319 -0.04(-0.96%)
Aug 07, 2013 4.410 4.410 4.357 4.387 109,051 -0.02(-0.55%)
Aug 06, 2013 4.404 4.441 4.390 4.412 100,470 -0.05(-1.17%)
Aug 05, 2013 4.353 4.464 4.353 4.464 120,411 +0.09(+2.16%)
Aug 02, 2013 4.402 4.414 4.359 4.369 141,057 -0.04(-1.00%)
Aug 01, 2013 4.462 4.475 4.392 4.413 249,097 -0.04(-0.95%)
Jul 31, 2013 4.490 4.490 4.409 4.456 63,281 -0.06(-1.34%)
Jul 30, 2013 4.464 4.537 4.456 4.516 76,837 +0.04(+0.80%)
Jul 29, 2013 4.407 4.493 4.405 4.480 78,321 +0.03(+0.77%)
Jul 26, 2013 4.421 4.446 4.369 4.446 235,198 +0.02(+0.55%)
Jul 25, 2013 4.487 4.490 4.417 4.421 130,869 -0.01(-0.33%)
Jul 24, 2013 4.544 4.544 4.436 4.436 82,253 -0.07(-1.52%)
Jul 23, 2013 4.368 4.537 4.368 4.505 133,684 +0.14(+3.22%)
Jul 22, 2013 4.386 4.384 4.346 4.364 388,971 -0.02(-0.41%)
Jul 19, 2013 4.452 4.479 4.361 4.382 351,806 -0.10(-2.18%)
Jul 18, 2013 4.469 4.526 4.469 4.480 96,262 -0.08(-1.72%)
Jul 17, 2013 4.584 4.591 4.487 4.558 72,267 -0.04(-0.85%)
Jul 16, 2013 4.581 4.620 4.578 4.598 137,543 +0.02(+0.36%)
Jul 15, 2013 4.428 4.623 4.428 4.581 140,634 +0.10(+2.29%)
Jul 12, 2013 4.464 4.479 4.456 4.479 51,842 +0.02(+0.40%)
Jul 11, 2013 4.475 4.498 4.420 4.461 148,706 -0.00(-0.11%)
Jul 10, 2013 4.464 4.500 4.417 4.465 85,259 +0.00(+0.04%)
Jul 09, 2013 4.456 4.483 4.444 4.464 172,910 +0.00(+0.00%)
Jul 08, 2013 4.456 4.501 4.443 4.464 192,403 -0.03(-0.58%)
Jul 05, 2013 4.506 4.509 4.443 4.490 96,661 -0.02(-0.49%)
Jul 03, 2013 4.598 4.598 4.507 4.512 73,163 -0.02(-0.45%)
Jul 02, 2013 4.798 4.798 4.516 4.532 492,797 -0.18(-3.91%)
Jul 01, 2013 4.598 4.746 4.581 4.717 186,717 +0.17(+3.68%)
Jun 28, 2013 4.500 4.565 4.464 4.549 252,734 -0.02(-0.35%)
Jun 26, 2013 4.483 4.638 4.483 4.565 303,129 +0.06(+1.41%)
Jun 25, 2013 4.329 4.509 4.329 4.501 359,707 +0.03(+0.66%)
Jun 24, 2013 4.565 4.565 4.402 4.472 326,726 +0.00(+0.04%)
Jun 21, 2013 4.728 4.891 4.444 4.470 1,810,030 +0.13(+3.08%)
Jun 20, 2013 4.434 4.516 4.337 4.337 2,156,390 -0.17(-3.80%)
Jun 19, 2013 4.567 4.612 4.508 4.508 859,275 -0.10(-2.09%)
Jun 18, 2013 4.736 4.748 4.567 4.604 865,299 -0.15(-3.06%)
Jun 17, 2013 4.674 4.783 4.674 4.749 117,350 +0.09(+2.00%)
Jun 14, 2013 4.669 4.712 4.637 4.656 83,934 -0.01(-0.31%)
Jun 13, 2013 4.718 4.718 4.671 4.671 70,151 -0.05(-0.97%)
Jun 12, 2013 4.790 4.792 4.715 4.717 105,972 -0.01(-0.24%)
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.