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

Brookfield Renewable (NY: BEP )

27.54 +1.01 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2015 6.048 6.062 6.002 6.015 87,806 -0.09(-1.51%)
Apr 29, 2015 6.127 6.168 6.070 6.107 76,488 +0.01(+0.21%)
Apr 28, 2015 6.164 6.201 6.092 6.094 85,859 -0.04(-0.63%)
Apr 27, 2015 6.107 6.147 6.064 6.133 134,904 +0.09(+1.43%)
Apr 24, 2015 6.094 6.101 6.035 6.046 118,124 -0.04(-0.70%)
Apr 23, 2015 6.121 6.168 6.057 6.088 141,451 -0.01(-0.21%)
Apr 22, 2015 6.086 6.116 6.061 6.101 121,980 +0.03(+0.52%)
Apr 21, 2015 6.059 6.081 6.042 6.070 83,722 -0.02(-0.27%)
Apr 20, 2015 6.092 6.155 6.051 6.086 118,807 -0.04(-0.63%)
Apr 17, 2015 6.138 6.173 6.081 6.125 149,618 -0.04(-0.60%)
Apr 16, 2015 6.002 6.177 5.974 6.162 237,469 +0.22(+3.66%)
Apr 15, 2015 5.902 6.009 5.871 5.944 247,052 +0.04(+0.72%)
Apr 14, 2015 5.898 5.928 5.889 5.902 61,557 +0.06(+0.98%)
Apr 13, 2015 5.832 5.880 5.832 5.845 174,534 -0.00(-0.03%)
Apr 10, 2015 5.897 5.900 5.832 5.847 142,725 +0.01(+0.13%)
Apr 09, 2015 5.887 5.970 5.832 5.839 120,467 -0.01(-0.25%)
Apr 08, 2015 5.952 5.956 5.854 5.854 145,811 -0.08(-1.34%)
Apr 07, 2015 6.138 6.138 5.924 5.933 203,984 -0.19(-3.16%)
Apr 06, 2015 6.160 6.195 6.114 6.127 180,120 -0.03(-0.42%)
Apr 02, 2015 6.035 6.153 6.153 6.153 435,509 +0.11(+1.77%)
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.