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

Brookfield Renewable (NY: BEP )

27.54 +1.01 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
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.