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 (%)
Mar 31, 2014 5.001 5.027 4.992 5.016 195,535 +0.03(+0.55%)
Mar 28, 2014 4.992 5.004 4.934 4.989 191,783 -0.00(-0.03%)
Mar 27, 2014 4.872 4.996 4.861 4.990 57,115 +0.09(+1.90%)
Mar 26, 2014 4.801 4.897 4.789 4.897 145,838 +0.10(+2.04%)
Mar 25, 2014 4.842 4.842 4.792 4.799 90,140 -0.07(-1.48%)
Mar 24, 2014 4.846 4.882 4.796 4.872 310,272 -0.04(-0.91%)
Mar 21, 2014 4.860 4.927 4.853 4.916 222,757 +0.06(+1.20%)
Mar 20, 2014 4.935 4.942 4.856 4.858 165,636 -0.08(-1.57%)
Mar 19, 2014 4.927 5.033 4.927 4.935 83,948 -0.02(-0.42%)
Mar 18, 2014 5.004 5.028 4.937 4.956 52,346 -0.05(-1.00%)
Mar 17, 2014 5.006 5.044 4.973 5.006 121,759 +0.05(+0.94%)
Mar 14, 2014 4.934 5.013 4.925 4.959 164,701 +0.00(+0.07%)
Mar 13, 2014 4.927 4.975 4.920 4.956 95,403 +0.03(+0.59%)
Mar 12, 2014 4.934 4.958 4.882 4.927 265,594 -0.19(-3.80%)
Mar 11, 2014 4.860 5.121 4.860 5.121 238,279 +0.23(+4.72%)
Mar 10, 2014 4.951 4.951 4.880 4.891 139,564 -0.04(-0.91%)
Mar 07, 2014 4.930 4.951 4.911 4.935 81,653 -0.01(-0.14%)
Mar 06, 2014 4.894 4.958 4.894 4.942 60,647 +0.01(+0.24%)
Mar 05, 2014 4.868 4.930 4.868 4.930 72,556 +0.06(+1.20%)
Mar 04, 2014 4.906 4.906 4.858 4.872 122,561 -0.03(-0.70%)
Mar 03, 2014 4.872 4.920 4.841 4.906 179,096 +0.01(+0.25%)
Feb 28, 2014 4.913 4.937 4.837 4.894 130,798 -0.01(-0.21%)
Feb 27, 2014 4.782 4.910 4.782 4.904 276,422 +0.13(+2.70%)
Feb 26, 2014 4.772 4.791 4.751 4.775 268,144 +0.02(+0.50%)
Feb 25, 2014 4.739 4.770 4.725 4.751 327,013 +0.02(+0.40%)
Feb 24, 2014 4.710 4.750 4.709 4.733 107,577 +0.04(+0.91%)
Feb 21, 2014 4.714 4.716 4.680 4.690 96,847 -0.02(-0.47%)
Feb 20, 2014 4.724 4.768 4.702 4.712 139,522 -0.03(-0.68%)
Feb 19, 2014 4.745 4.791 4.736 4.745 211,866 -0.09(-1.94%)
Feb 18, 2014 4.874 4.874 4.818 4.838 143,826 -0.02(-0.32%)
Feb 14, 2014 4.845 4.854 4.854 4.854 128,410 +0.01(+0.18%)
Feb 13, 2014 4.801 4.847 4.775 4.845 139,346 +0.05(+1.03%)
Feb 12, 2014 4.750 4.808 4.750 4.796 216,732 +0.03(+0.68%)
Feb 11, 2014 4.758 4.782 4.714 4.763 138,947 +0.01(+0.25%)
Feb 10, 2014 4.770 4.770 4.711 4.751 198,597 -0.01(-0.14%)
Feb 07, 2014 4.671 4.849 4.671 4.758 169,379 +0.10(+2.24%)
Feb 06, 2014 4.494 4.664 4.494 4.654 241,494 +0.18(+3.92%)
Feb 05, 2014 4.364 4.479 4.349 4.479 52,472 +0.11(+2.42%)
Feb 04, 2014 4.400 4.427 4.369 4.373 139,862 -0.02(-0.43%)
Feb 03, 2014 4.523 4.542 4.381 4.392 300,370 -0.10(-2.31%)
Jan 31, 2014 4.402 4.528 4.380 4.496 93,581 +0.07(+1.58%)
Jan 30, 2014 4.395 4.451 4.385 4.426 150,346 +0.05(+1.26%)
Jan 29, 2014 4.429 4.461 4.368 4.371 125,537 -0.07(-1.47%)
Jan 28, 2014 4.455 4.455 4.398 4.436 115,986 -0.01(-0.19%)
Jan 27, 2014 4.393 4.502 4.373 4.444 218,972 +0.08(+1.76%)
Jan 24, 2014 4.368 4.455 4.277 4.368 210,939 +0.06(+1.34%)
Jan 23, 2014 4.402 4.402 4.310 4.310 291,739 -0.06(-1.36%)
Jan 22, 2014 4.431 4.436 4.366 4.369 119,779 -0.06(-1.31%)
Jan 21, 2014 4.443 4.460 4.402 4.427 157,353 +0.07(+1.60%)
Jan 17, 2014 4.400 4.357 4.357 4.357 168,282 -0.03(-0.62%)
Jan 16, 2014 4.363 4.429 4.352 4.385 171,408 +0.04(+0.82%)
Jan 15, 2014 4.383 4.410 4.349 4.349 231,608 -0.03(-0.78%)
Jan 14, 2014 4.441 4.441 4.383 4.383 189,215 -0.06(-1.42%)
Jan 13, 2014 4.475 4.479 4.436 4.446 203,663 -0.01(-0.12%)
Jan 10, 2014 4.472 4.472 4.434 4.451 387,841 -0.02(-0.34%)
Jan 09, 2014 4.456 4.479 4.456 4.467 150,346 -0.01(-0.30%)
Jan 08, 2014 4.504 4.509 4.468 4.480 429,373 -0.02(-0.53%)
Jan 07, 2014 4.554 4.554 4.494 4.504 178,801 -0.04(-0.94%)
Jan 06, 2014 4.571 4.577 4.545 4.547 136,379 -0.01(-0.30%)
Jan 03, 2014 4.502 4.579 4.502 4.560 178,602 +0.06(+1.33%)
Jan 02, 2014 4.494 4.502 4.446 4.501 210,142 +0.04(+0.88%)
Dec 31, 2013 4.460 4.461 4.461 4.461 182,941 +0.05(+1.16%)
Dec 30, 2013 4.385 4.460 4.381 4.410 351,582 +0.03(+0.70%)
Dec 27, 2013 4.446 4.446 4.349 4.380 313,299 +0.01(+0.24%)
Dec 26, 2013 4.398 4.446 4.341 4.369 263,143 -0.03(-0.65%)
Dec 24, 2013 4.344 4.401 4.344 4.397 138,683 +0.05(+1.18%)
Dec 23, 2013 4.361 4.379 4.320 4.346 235,034 +0.02(+0.37%)
Dec 20, 2013 4.322 4.403 4.307 4.330 334,364 +0.02(+0.46%)
Dec 19, 2013 4.278 4.349 4.268 4.310 205,361 +0.03(+0.75%)
Dec 18, 2013 4.372 4.372 4.271 4.278 191,809 -0.06(-1.43%)
Dec 17, 2013 4.376 4.376 4.319 4.340 188,925 -0.01(-0.31%)
Dec 16, 2013 4.438 4.438 4.352 4.354 159,187 -0.08(-1.82%)
Dec 13, 2013 4.414 4.458 4.396 4.435 168,505 +0.07(+1.66%)
Dec 12, 2013 4.456 4.460 4.361 4.362 210,909 -0.06(-1.26%)
Dec 11, 2013 4.404 4.423 4.399 4.418 82,685 +0.03(+0.69%)
Dec 10, 2013 4.396 4.398 4.372 4.387 96,160 +0.02(+0.38%)
Dec 09, 2013 4.428 4.433 4.359 4.371 76,905 -0.04(-0.99%)
Dec 06, 2013 4.358 4.416 4.356 4.414 98,116 +0.04(+0.92%)
Dec 05, 2013 4.354 4.389 4.350 4.374 61,837 +0.01(+0.15%)
Dec 04, 2013 4.487 4.487 4.320 4.367 380,586 -0.11(-2.43%)
Dec 03, 2013 4.401 4.488 4.389 4.476 154,983 +0.06(+1.40%)
Dec 02, 2013 4.552 4.552 4.411 4.414 212,259 -0.14(-3.03%)
Nov 29, 2013 4.581 4.581 4.545 4.552 113,292 -0.00(-0.07%)
Nov 27, 2013 4.557 4.569 4.461 4.556 113,607 +0.01(+0.15%)
Nov 26, 2013 4.651 4.667 4.549 4.549 166,786 -0.09(-1.96%)
Nov 25, 2013 4.636 4.667 4.600 4.640 159,413 +0.06(+1.21%)
Nov 22, 2013 4.482 4.584 4.482 4.584 112,031 +0.11(+2.37%)
Nov 21, 2013 4.480 4.515 4.466 4.478 159,562 -0.03(-0.56%)
Nov 20, 2013 4.567 4.567 4.471 4.503 135,948 -0.03(-0.70%)
Nov 19, 2013 4.608 4.623 4.532 4.535 143,119 -0.07(-1.53%)
Nov 18, 2013 4.657 4.657 4.598 4.606 136,614 -0.00(-0.04%)
Nov 15, 2013 4.667 4.667 4.601 4.608 189,270 -0.02(-0.51%)
Nov 14, 2013 4.662 4.662 4.577 4.631 106,448 +0.06(+1.36%)
Nov 12, 2013 4.616 4.626 4.540 4.569 164,783 -0.05(-1.02%)
Nov 11, 2013 4.613 4.625 4.591 4.616 431,750 +0.00(+0.07%)
Nov 08, 2013 4.635 4.638 4.596 4.613 219,966 -0.02(-0.36%)
Nov 07, 2013 4.657 4.660 4.626 4.630 228,547 +0.01(+0.14%)
Nov 06, 2013 4.611 4.665 4.611 4.623 221,137 +0.02(+0.52%)
Nov 05, 2013 4.643 4.643 4.498 4.599 313,213 +0.01(+0.18%)
Nov 04, 2013 4.551 4.593 4.507 4.591 213,229 +0.09(+2.02%)
Nov 01, 2013 4.579 4.710 4.477 4.500 417,419 -0.12(-2.55%)
Oct 31, 2013 4.625 4.631 4.542 4.618 67,813 +0.03(+0.73%)
Oct 30, 2013 4.613 4.614 4.559 4.584 82,578 +0.02(+0.44%)
Oct 29, 2013 4.515 4.593 4.515 4.564 153,758 +0.05(+1.12%)
Oct 28, 2013 4.547 4.556 4.493 4.514 175,968 -0.02(-0.52%)
Oct 25, 2013 4.505 4.540 4.455 4.537 625,362 +0.06(+1.35%)
Oct 24, 2013 4.502 4.530 4.468 4.477 674,390 -0.05(-1.00%)
Oct 23, 2013 4.537 4.547 4.507 4.522 123,793 -0.02(-0.37%)
Oct 22, 2013 4.581 4.620 4.539 4.539 106,673 -0.06(-1.21%)
Oct 21, 2013 4.604 4.657 4.586 4.594 216,493 +0.02(+0.33%)
Oct 18, 2013 4.498 4.584 4.487 4.579 475,058 +0.11(+2.41%)
Oct 17, 2013 4.468 4.482 4.443 4.472 321,681 +0.03(+0.61%)
Oct 16, 2013 4.379 4.448 4.372 4.445 162,666 +0.05(+1.07%)
Oct 15, 2013 4.303 4.411 4.287 4.398 216,695 +0.05(+1.08%)
Oct 14, 2013 4.293 4.376 4.288 4.350 87,086 +0.06(+1.29%)
Oct 11, 2013 4.305 4.313 4.282 4.295 304,787 +0.00(+0.00%)
Oct 10, 2013 4.329 4.329 4.271 4.295 210,095 +0.02(+0.35%)
Oct 09, 2013 4.280 4.308 4.271 4.280 169,201 -0.04(-0.90%)
Oct 08, 2013 4.364 4.372 4.260 4.319 147,199 -0.08(-1.87%)
Oct 07, 2013 4.441 4.470 4.376 4.401 164,230 -0.05(-1.02%)
Oct 04, 2013 4.482 4.483 4.424 4.446 63,014 -0.09(-1.93%)
Oct 03, 2013 4.520 4.534 4.453 4.534 80,640 +0.01(+0.23%)
Oct 02, 2013 4.430 4.530 4.430 4.523 62,496 +0.10(+2.17%)
Oct 01, 2013 4.462 4.462 4.236 4.427 197,281 +0.07(+1.60%)
Sep 27, 2013 4.331 4.384 4.298 4.357 261,730 +0.02(+0.42%)
Sep 26, 2013 4.354 4.354 4.308 4.339 63,611 -0.03(-0.76%)
Sep 25, 2013 4.402 4.415 4.366 4.372 82,890 -0.01(-0.30%)
Sep 24, 2013 4.381 4.417 4.364 4.386 152,335 -0.00(-0.11%)
Sep 23, 2013 4.404 4.417 4.376 4.390 79,617 -0.04(-0.98%)
Sep 20, 2013 4.530 4.530 4.406 4.434 111,824 -0.05(-1.18%)
Sep 19, 2013 4.561 4.626 4.457 4.487 91,315 -0.04(-0.99%)
Sep 18, 2013 4.391 4.537 4.389 4.532 147,845 +0.13(+2.94%)
Sep 17, 2013 4.382 4.407 4.372 4.402 149,864 +0.04(+0.87%)
Sep 16, 2013 4.389 4.414 4.357 4.364 136,201 +0.03(+0.69%)
Sep 13, 2013 4.327 4.374 4.326 4.334 110,998 +0.01(+0.15%)
Sep 12, 2013 4.311 4.362 4.301 4.327 98,673 +0.02(+0.42%)
Sep 11, 2013 4.352 4.352 4.301 4.309 68,691 -0.05(-1.07%)
Sep 10, 2013 4.331 4.356 4.314 4.356 99,150 +0.05(+1.12%)
Sep 09, 2013 4.314 4.327 4.291 4.308 72,663 +0.00(+0.04%)
Sep 06, 2013 4.377 4.377 4.306 4.306 51,099 -0.04(-0.95%)
Sep 05, 2013 4.397 4.412 4.321 4.347 62,544 -0.01(-0.34%)
Sep 04, 2013 4.241 4.424 4.230 4.362 134,695 +0.13(+3.09%)
Sep 03, 2013 4.289 4.289 4.191 4.232 92,966 -0.06(-1.38%)
Aug 30, 2013 4.264 4.404 4.258 4.291 146,145 +0.06(+1.49%)
Aug 29, 2013 4.261 4.261 4.215 4.228 107,894 -0.00(-0.12%)
Aug 28, 2013 4.288 4.314 4.231 4.233 132,688 -0.05(-1.24%)
Aug 27, 2013 4.399 4.435 4.283 4.286 567,063 -0.16(-3.62%)
Aug 26, 2013 4.356 4.483 4.349 4.447 130,205 +0.13(+3.00%)
Aug 23, 2013 4.273 4.334 4.236 4.318 167,449 +0.04(+0.93%)
Aug 22, 2013 4.231 4.314 4.196 4.278 276,121 +0.07(+1.60%)
Aug 21, 2013 4.191 4.290 4.191 4.210 98,444 -0.00(-0.02%)
Aug 20, 2013 4.157 4.255 4.097 4.211 235,273 +0.05(+1.32%)
Aug 19, 2013 4.331 4.331 4.150 4.157 197,842 -0.16(-3.65%)
Aug 16, 2013 4.420 4.420 4.314 4.314 170,209 -0.05(-1.07%)
Aug 15, 2013 4.356 4.407 4.314 4.361 191,044 +0.01(+0.34%)
Aug 14, 2013 4.381 4.395 4.316 4.346 189,416 -0.05(-1.06%)
Aug 13, 2013 4.508 4.508 4.331 4.392 148,815 -0.01(-0.30%)
Aug 12, 2013 4.530 4.530 4.405 4.405 170,661 -0.06(-1.30%)
Aug 09, 2013 4.427 4.465 4.407 4.464 190,447 +0.04(+0.93%)
Aug 08, 2013 4.480 4.502 4.392 4.422 117,235 -0.04(-0.96%)
Aug 07, 2013 4.488 4.488 4.434 4.465 107,147 -0.02(-0.55%)
Aug 06, 2013 4.482 4.520 4.468 4.490 98,716 -0.05(-1.17%)
Aug 05, 2013 4.430 4.543 4.430 4.543 118,308 +0.10(+2.16%)
Aug 02, 2013 4.480 4.493 4.437 4.447 138,594 -0.04(-1.00%)
Aug 01, 2013 4.542 4.555 4.470 4.492 244,747 -0.04(-0.95%)
Jul 31, 2013 4.570 4.570 4.487 4.535 62,176 -0.06(-1.34%)
Jul 30, 2013 4.543 4.618 4.535 4.596 75,495 +0.04(+0.80%)
Jul 29, 2013 4.485 4.573 4.483 4.560 76,953 +0.03(+0.77%)
Jul 26, 2013 4.500 4.525 4.447 4.525 231,090 +0.02(+0.55%)
Jul 25, 2013 4.566 4.570 4.495 4.500 128,584 -0.01(-0.33%)
Jul 24, 2013 4.624 4.624 4.515 4.515 80,817 -0.07(-1.52%)
Jul 23, 2013 4.445 4.618 4.445 4.585 131,350 +0.14(+3.22%)
Jul 22, 2013 4.464 4.462 4.424 4.442 382,178 -0.02(-0.41%)
Jul 19, 2013 4.532 4.558 4.439 4.460 345,663 -0.10(-2.18%)
Jul 18, 2013 4.548 4.606 4.548 4.560 94,581 -0.08(-1.72%)
Jul 17, 2013 4.666 4.673 4.566 4.639 71,005 -0.04(-0.85%)
Jul 16, 2013 4.663 4.702 4.659 4.679 135,141 +0.02(+0.36%)
Jul 15, 2013 4.507 4.706 4.507 4.663 138,178 +0.10(+2.29%)
Jul 12, 2013 4.543 4.558 4.535 4.558 50,937 +0.02(+0.40%)
Jul 11, 2013 4.555 4.578 4.499 4.540 146,109 -0.00(-0.11%)
Jul 10, 2013 4.543 4.580 4.495 4.545 83,770 +0.00(+0.04%)
Jul 09, 2013 4.535 4.563 4.523 4.543 169,890 +0.00(+0.00%)
Jul 08, 2013 4.535 4.581 4.522 4.543 189,043 -0.03(-0.58%)
Jul 05, 2013 4.586 4.590 4.522 4.570 94,973 -0.02(-0.49%)
Jul 03, 2013 4.679 4.679 4.587 4.592 71,885 -0.02(-0.45%)
Jul 02, 2013 4.883 4.883 4.597 4.613 484,191 -0.19(-3.91%)
Jul 01, 2013 4.679 4.830 4.663 4.800 183,456 +0.17(+3.68%)
Jun 28, 2013 4.580 4.646 4.543 4.630 248,321 -0.02(-0.35%)
Jun 26, 2013 4.563 4.721 4.563 4.646 297,835 +0.06(+1.41%)
Jun 25, 2013 4.405 4.590 4.405 4.581 353,425 +0.03(+0.66%)
Jun 24, 2013 4.646 4.646 4.480 4.551 321,020 +0.00(+0.04%)
Jun 21, 2013 4.812 4.978 4.523 4.550 1,778,421 +0.14(+3.08%)
Jun 20, 2013 4.513 4.596 4.414 4.414 2,118,732 -0.17(-3.80%)
Jun 19, 2013 4.648 4.694 4.588 4.588 844,270 -0.10(-2.09%)
Jun 18, 2013 4.820 4.832 4.648 4.686 850,188 -0.15(-3.06%)
Jun 17, 2013 4.757 4.868 4.757 4.834 115,301 +0.09(+2.00%)
Jun 14, 2013 4.752 4.795 4.720 4.739 82,468 -0.01(-0.31%)
Jun 13, 2013 4.802 4.802 4.754 4.754 68,926 -0.05(-0.97%)
Jun 12, 2013 4.875 4.877 4.799 4.800 104,122 -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.