Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

25.22 -0.41 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.209 5.413 5.209 5.409 213,090 +0.21(+3.99%)
Jul 30, 2015 5.237 5.263 5.176 5.202 146,522 -0.01(-0.18%)
Jul 29, 2015 5.157 5.237 5.151 5.211 203,927 +0.06(+1.20%)
Jul 28, 2015 5.103 5.181 5.067 5.149 242,997 +0.05(+0.95%)
Jul 27, 2015 5.136 5.176 5.084 5.101 238,218 -0.06(-1.23%)
Jul 24, 2015 5.176 5.221 5.144 5.164 201,476 -0.01(-0.25%)
Jul 23, 2015 5.232 5.237 5.177 5.177 201,845 -0.04(-0.86%)
Jul 22, 2015 5.209 5.288 5.202 5.222 280,290 -0.05(-0.96%)
Jul 21, 2015 5.346 5.368 5.273 5.273 153,345 -0.04(-0.68%)
Jul 20, 2015 5.355 5.396 5.303 5.309 193,555 -0.06(-1.14%)
Jul 17, 2015 5.415 5.426 5.362 5.370 134,956 -0.06(-1.03%)
Jul 16, 2015 5.310 5.426 5.291 5.426 190,515 +0.12(+2.25%)
Jul 15, 2015 5.136 5.342 5.058 5.306 561,517 +0.24(+4.64%)
Jul 14, 2015 5.054 5.080 4.951 5.071 977,283 -0.04(-0.70%)
Jul 13, 2015 5.191 5.209 5.068 5.106 2,006,283 -0.09(-1.76%)
Jul 10, 2015 5.191 5.267 5.191 5.198 391,259 +0.01(+0.14%)
Jul 09, 2015 5.402 5.501 5.191 5.191 292,316 -0.19(-3.51%)
Jul 08, 2015 5.336 5.390 5.336 5.379 149,888 +0.01(+0.17%)
Jul 07, 2015 5.402 5.402 5.348 5.370 250,265 -0.04(-0.66%)
Jul 06, 2015 5.439 5.512 5.396 5.405 251,962 -0.11(-1.97%)
Jul 02, 2015 5.592 5.514 5.514 5.514 136,476 -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.