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 (%)
Oct 31, 2014 5.560 5.593 5.506 5.592 142,366 +0.05(+0.93%)
Oct 30, 2014 5.570 5.570 5.494 5.540 167,770 -0.00(-0.06%)
Oct 29, 2014 5.668 5.681 5.539 5.544 123,196 -0.11(-1.94%)
Oct 28, 2014 5.466 5.654 5.466 5.654 320,240 +0.18(+3.29%)
Oct 27, 2014 5.542 5.542 5.471 5.473 242,274 -0.07(-1.24%)
Oct 24, 2014 5.540 5.556 5.468 5.542 103,697 +0.04(+0.64%)
Oct 23, 2014 5.611 5.633 5.503 5.507 126,494 -0.07(-1.21%)
Oct 22, 2014 5.475 5.613 5.436 5.574 240,526 +0.12(+2.17%)
Oct 21, 2014 5.367 5.507 5.367 5.456 123,473 +0.09(+1.65%)
Oct 20, 2014 5.326 5.367 5.268 5.367 192,682 +0.02(+0.36%)
Oct 17, 2014 5.266 5.381 5.254 5.348 236,397 +0.16(+3.07%)
Oct 16, 2014 5.060 5.224 4.960 5.189 327,441 +0.02(+0.31%)
Oct 15, 2014 5.261 5.284 5.123 5.173 612,966 -0.15(-2.79%)
Oct 14, 2014 5.289 5.321 5.217 5.321 443,895 +0.00(+0.07%)
Oct 13, 2014 5.314 5.353 5.268 5.318 66,075 +0.03(+0.50%)
Oct 10, 2014 5.401 5.411 5.280 5.291 166,051 -0.12(-2.19%)
Oct 09, 2014 5.503 5.523 5.410 5.410 169,886 -0.09(-1.64%)
Oct 08, 2014 5.454 5.516 5.381 5.500 525,537 +0.07(+1.30%)
Oct 07, 2014 5.385 5.501 5.372 5.429 310,974 +0.02(+0.33%)
Oct 06, 2014 5.371 5.413 5.332 5.411 211,576 +0.09(+1.63%)
Oct 03, 2014 5.353 5.390 5.309 5.325 276,667 -0.06(-1.18%)
Oct 02, 2014 5.295 5.388 5.295 5.388 197,558 +0.06(+1.16%)
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.