Skip to main content
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 (%)
Apr 29, 2016 6.306 6.306 6.167 6.184 176,361 -0.10(-1.63%)
Apr 28, 2016 6.227 6.361 6.212 6.286 177,538 +0.07(+1.13%)
Apr 27, 2016 6.161 6.240 6.146 6.216 164,614 +0.05(+0.80%)
Apr 26, 2016 6.244 6.280 6.131 6.167 215,481 -0.07(-1.20%)
Apr 25, 2016 6.314 6.314 6.203 6.242 178,781 -0.05(-0.81%)
Apr 22, 2016 6.289 6.323 6.276 6.293 58,946 +0.02(+0.31%)
Apr 21, 2016 6.312 6.338 6.180 6.274 162,133 -0.01(-0.14%)
Apr 20, 2016 6.242 6.335 6.235 6.282 278,549 +0.03(+0.44%)
Apr 19, 2016 6.301 6.355 6.220 6.254 411,749 +0.01(+0.14%)
Apr 18, 2016 6.182 6.252 6.135 6.246 115,337 +0.02(+0.31%)
Apr 15, 2016 6.240 6.248 6.188 6.227 167,414 -0.01(-0.20%)
Apr 14, 2016 6.220 6.260 6.203 6.240 92,851 +0.05(+0.86%)
Apr 13, 2016 6.195 6.263 6.186 6.186 169,050 -0.02(-0.31%)
Apr 12, 2016 6.333 6.393 6.205 6.205 171,292 -0.10(-1.66%)
Apr 11, 2016 6.293 6.382 6.293 6.310 119,187 +0.01(+0.24%)
Apr 08, 2016 6.252 6.321 6.248 6.295 99,491 +0.11(+1.76%)
Apr 07, 2016 6.201 6.237 6.169 6.186 122,563 -0.03(-0.51%)
Apr 06, 2016 6.246 6.274 6.190 6.218 106,183 -0.02(-0.31%)
Apr 05, 2016 6.261 6.295 6.216 6.238 125,766 -0.07(-1.18%)
Apr 04, 2016 6.410 6.442 6.280 6.312 99,918 -0.12(-1.92%)
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.