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 (%)
Aug 31, 2016 6.850 6.889 6.765 6.871 119,805 +0.07(+0.97%)
Aug 30, 2016 6.978 6.978 6.805 6.805 195,664 -0.17(-2.46%)
Aug 29, 2016 6.981 7.010 6.898 6.976 140,963 +0.15(+2.24%)
Aug 26, 2016 6.885 6.934 6.788 6.823 138,830 -0.05(-0.71%)
Aug 25, 2016 6.850 6.885 6.823 6.872 58,043 +0.03(+0.42%)
Aug 24, 2016 6.876 6.883 6.835 6.843 97,387 -0.01(-0.19%)
Aug 23, 2016 6.861 6.883 6.834 6.856 45,348 +0.01(+0.13%)
Aug 22, 2016 6.808 6.856 6.783 6.847 115,698 -0.00(-0.03%)
Aug 19, 2016 6.872 6.872 6.781 6.850 145,419 -0.07(-1.05%)
Aug 18, 2016 6.883 6.922 6.863 6.922 84,008 +0.06(+0.90%)
Aug 17, 2016 6.825 6.883 6.761 6.861 135,440 +0.01(+0.16%)
Aug 16, 2016 6.869 6.874 6.808 6.850 113,978 -0.02(-0.32%)
Aug 15, 2016 6.903 6.942 6.850 6.872 97,740 -0.01(-0.19%)
Aug 12, 2016 6.863 6.916 6.852 6.885 167,922 +0.08(+1.17%)
Aug 11, 2016 6.850 6.898 6.805 6.805 163,061 -0.05(-0.68%)
Aug 10, 2016 6.858 6.885 6.806 6.852 187,405 +0.05(+0.78%)
Aug 09, 2016 6.803 6.834 6.759 6.799 55,183 +0.02(+0.36%)
Aug 08, 2016 6.783 6.861 6.748 6.774 219,937 +0.11(+1.62%)
Aug 05, 2016 6.896 6.896 6.666 6.666 275,152 -0.32(-4.65%)
Aug 04, 2016 6.799 6.991 6.611 6.991 220,231 +0.06(+0.93%)
Aug 03, 2016 6.940 6.953 6.850 6.927 99,717 -0.01(-0.16%)
Aug 02, 2016 6.872 6.938 6.801 6.938 144,872 +0.07(+1.03%)
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.