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 (%)
Aug 31, 2016 6.848 6.887 6.763 6.868 119,847 +0.07(+0.97%)
Aug 30, 2016 6.976 6.976 6.802 6.802 195,732 -0.17(-2.46%)
Aug 29, 2016 6.978 7.008 6.896 6.974 141,012 +0.15(+2.24%)
Aug 26, 2016 6.883 6.931 6.785 6.821 138,878 -0.05(-0.71%)
Aug 25, 2016 6.847 6.883 6.821 6.869 58,064 +0.03(+0.42%)
Aug 24, 2016 6.874 6.880 6.832 6.841 97,421 -0.01(-0.19%)
Aug 23, 2016 6.858 6.880 6.832 6.854 45,364 +0.01(+0.13%)
Aug 22, 2016 6.805 6.854 6.781 6.845 115,739 -0.00(-0.03%)
Aug 19, 2016 6.869 6.869 6.779 6.847 145,470 -0.07(-1.05%)
Aug 18, 2016 6.880 6.920 6.860 6.920 84,038 +0.06(+0.90%)
Aug 17, 2016 6.823 6.880 6.759 6.858 135,487 +0.01(+0.16%)
Aug 16, 2016 6.867 6.872 6.806 6.847 114,018 -0.02(-0.32%)
Aug 15, 2016 6.900 6.940 6.847 6.869 97,774 -0.01(-0.19%)
Aug 12, 2016 6.860 6.913 6.850 6.883 167,981 +0.08(+1.17%)
Aug 11, 2016 6.847 6.896 6.803 6.803 163,118 -0.05(-0.68%)
Aug 10, 2016 6.856 6.883 6.803 6.849 187,471 +0.05(+0.78%)
Aug 09, 2016 6.801 6.832 6.757 6.796 55,202 +0.02(+0.36%)
Aug 08, 2016 6.781 6.858 6.746 6.772 220,014 +0.11(+1.62%)
Aug 05, 2016 6.894 6.894 6.664 6.664 275,249 -0.32(-4.65%)
Aug 04, 2016 6.796 6.989 6.609 6.989 220,309 +0.06(+0.93%)
Aug 03, 2016 6.938 6.951 6.847 6.924 99,752 -0.01(-0.16%)
Aug 02, 2016 6.869 6.936 6.799 6.936 144,922 +0.07(+1.03%)
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.