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

Brookfield Renewable (NY: BEP )

26.74 -1.07 (-3.85%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
Sep 30, 2014 5.318 5.356 5.289 5.289 311,204 -0.01(-0.26%)
Sep 29, 2014 5.289 5.304 5.249 5.303 87,565 +0.01(+0.13%)
Sep 26, 2014 5.193 5.304 5.184 5.296 128,043 +0.10(+1.87%)
Sep 25, 2014 5.235 5.252 5.124 5.199 362,284 -0.06(-1.06%)
Sep 24, 2014 5.287 5.296 5.231 5.254 191,440 -0.05(-0.88%)
Sep 23, 2014 5.330 5.365 5.301 5.301 128,337 -0.06(-1.10%)
Sep 22, 2014 5.492 5.492 5.278 5.360 236,481 -0.15(-2.65%)
Sep 19, 2014 5.320 5.537 5.320 5.506 278,406 +0.18(+3.39%)
Sep 18, 2014 5.219 5.333 5.208 5.325 305,242 +0.14(+2.78%)
Sep 17, 2014 5.207 5.232 5.178 5.181 250,308 -0.02(-0.33%)
Sep 16, 2014 5.110 5.200 5.081 5.199 214,537 +0.11(+2.22%)
Sep 15, 2014 4.949 5.100 4.949 5.086 441,178 +0.16(+3.28%)
Sep 12, 2014 4.947 4.957 4.903 4.924 252,411 -0.04(-0.87%)
Sep 11, 2014 4.947 5.006 4.947 4.968 205,970 -0.03(-0.66%)
Sep 10, 2014 4.978 5.006 4.949 5.001 105,632 +0.01(+0.17%)
Sep 09, 2014 5.020 5.171 4.964 4.992 227,995 -0.02(-0.32%)
Sep 08, 2014 5.044 5.048 4.980 5.008 178,558 -0.04(-0.82%)
Sep 05, 2014 5.075 5.100 5.046 5.049 131,102 -0.02(-0.38%)
Sep 04, 2014 5.120 5.127 5.053 5.068 225,892 +0.01(+0.24%)
Sep 03, 2014 5.119 5.119 5.046 5.056 189,625 -0.04(-0.79%)
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.