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 (%)
Nov 30, 2016 6.845 6.918 6.836 6.888 191,310 +0.02(+0.24%)
Nov 29, 2016 6.873 6.895 6.800 6.871 201,288 -0.04(-0.55%)
Nov 28, 2016 6.951 6.954 6.876 6.909 135,918 +0.15(+2.29%)
Nov 25, 2016 6.743 6.754 6.720 6.754 106,877 +0.07(+1.06%)
Nov 23, 2016 6.683 6.683 6.683 0 +0.08(+1.18%)
Nov 22, 2016 6.677 6.695 6.601 6.606 161,455 -0.05(-0.76%)
Nov 21, 2016 6.683 6.683 6.549 6.656 176,436 +0.17(+2.68%)
Nov 18, 2016 6.519 6.578 6.444 6.482 138,364 -0.04(-0.60%)
Nov 17, 2016 6.489 6.571 6.469 6.521 256,043 +0.05(+0.74%)
Nov 16, 2016 6.343 6.478 6.343 6.473 198,634 +0.13(+1.98%)
Nov 15, 2016 6.130 6.357 6.126 6.347 501,487 +0.22(+3.62%)
Nov 14, 2016 6.249 6.258 6.082 6.126 325,720 -0.16(-2.55%)
Nov 11, 2016 6.421 6.464 6.251 6.286 324,246 -0.18(-2.72%)
Nov 10, 2016 6.601 6.624 6.411 6.462 326,884 -0.15(-2.28%)
Nov 09, 2016 6.528 6.647 6.528 6.613 272,957 -0.07(-1.09%)
Nov 08, 2016 6.832 6.857 6.683 6.686 126,088 -0.14(-2.01%)
Nov 07, 2016 6.743 6.853 6.743 6.823 104,401 +0.11(+1.67%)
Nov 04, 2016 6.601 6.782 6.600 6.711 128,328 +0.10(+1.56%)
Nov 03, 2016 6.857 6.937 6.576 6.608 301,535 -0.26(-3.83%)
Nov 02, 2016 6.946 6.951 6.850 6.871 126,083 -0.11(-1.64%)
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.