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 (%)
Jul 31, 2015 5.304 5.511 5.304 5.507 209,295 +0.21(+3.99%)
Jul 30, 2015 5.332 5.359 5.269 5.296 143,912 -0.01(-0.18%)
Jul 29, 2015 5.250 5.332 5.245 5.306 200,296 +0.06(+1.20%)
Jul 28, 2015 5.195 5.275 5.159 5.243 238,670 +0.05(+0.95%)
Jul 27, 2015 5.230 5.269 5.176 5.193 233,975 -0.06(-1.23%)
Jul 24, 2015 5.269 5.315 5.237 5.258 197,888 -0.01(-0.25%)
Jul 23, 2015 5.327 5.332 5.271 5.271 198,251 -0.05(-0.86%)
Jul 22, 2015 5.304 5.384 5.296 5.317 275,298 -0.05(-0.96%)
Jul 21, 2015 5.443 5.465 5.368 5.368 150,615 -0.04(-0.68%)
Jul 20, 2015 5.452 5.494 5.399 5.405 190,108 -0.06(-1.14%)
Jul 17, 2015 5.513 5.524 5.460 5.467 132,553 -0.06(-1.03%)
Jul 16, 2015 5.406 5.524 5.387 5.524 187,122 +0.12(+2.25%)
Jul 15, 2015 5.230 5.439 5.150 5.403 551,517 +0.24(+4.64%)
Jul 14, 2015 5.146 5.172 5.041 5.163 959,879 -0.04(-0.70%)
Jul 13, 2015 5.285 5.303 5.160 5.199 1,970,554 -0.09(-1.76%)
Jul 10, 2015 5.285 5.363 5.285 5.292 384,291 +0.01(+0.14%)
Jul 09, 2015 5.500 5.600 5.285 5.285 287,110 -0.19(-3.51%)
Jul 08, 2015 5.433 5.488 5.433 5.477 147,219 +0.01(+0.17%)
Jul 07, 2015 5.500 5.500 5.445 5.467 245,808 -0.04(-0.66%)
Jul 06, 2015 5.538 5.612 5.494 5.503 247,475 -0.11(-1.97%)
Jul 02, 2015 5.694 5.614 5.614 5.614 134,045 -0.09(-1.60%)
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.