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 (%)
Jul 31, 2013 4.571 4.571 4.489 4.536 62,154 -0.06(-1.34%)
Jul 30, 2013 4.545 4.619 4.537 4.598 75,469 +0.04(+0.80%)
Jul 29, 2013 4.487 4.575 4.485 4.561 76,926 +0.03(+0.77%)
Jul 26, 2013 4.502 4.526 4.448 4.526 231,009 +0.02(+0.55%)
Jul 25, 2013 4.568 4.571 4.497 4.502 128,538 -0.01(-0.33%)
Jul 24, 2013 4.626 4.626 4.517 4.517 80,788 -0.07(-1.52%)
Jul 23, 2013 4.447 4.619 4.447 4.586 131,304 +0.14(+3.22%)
Jul 22, 2013 4.465 4.463 4.425 4.443 382,044 -0.02(-0.41%)
Jul 19, 2013 4.533 4.560 4.440 4.462 345,541 -0.10(-2.18%)
Jul 18, 2013 4.550 4.608 4.550 4.561 94,548 -0.08(-1.72%)
Jul 17, 2013 4.668 4.674 4.568 4.641 70,980 -0.04(-0.85%)
Jul 16, 2013 4.664 4.704 4.661 4.681 135,093 +0.02(+0.36%)
Jul 15, 2013 4.508 4.707 4.508 4.664 138,130 +0.10(+2.29%)
Jul 12, 2013 4.545 4.560 4.536 4.560 50,919 +0.02(+0.40%)
Jul 11, 2013 4.556 4.580 4.500 4.541 146,058 -0.00(-0.11%)
Jul 10, 2013 4.545 4.581 4.497 4.546 83,740 +0.00(+0.04%)
Jul 09, 2013 4.536 4.565 4.525 4.545 169,830 +0.00(+0.00%)
Jul 08, 2013 4.536 4.583 4.523 4.545 188,976 -0.03(-0.58%)
Jul 05, 2013 4.588 4.591 4.523 4.571 94,940 -0.02(-0.49%)
Jul 03, 2013 4.681 4.681 4.589 4.594 71,860 -0.02(-0.45%)
Jul 02, 2013 4.885 4.885 4.598 4.614 484,021 -0.19(-3.91%)
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.