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 (%)
Nov 30, 2016 6.842 6.916 6.834 6.885 191,378 +0.02(+0.24%)
Nov 29, 2016 6.871 6.892 6.797 6.869 201,359 -0.04(-0.55%)
Nov 28, 2016 6.949 6.951 6.873 6.906 135,966 +0.15(+2.29%)
Nov 25, 2016 6.740 6.752 6.718 6.752 106,914 +0.07(+1.06%)
Nov 23, 2016 6.681 6.681 6.681 0 +0.08(+1.18%)
Nov 22, 2016 6.674 6.692 6.599 6.603 161,512 -0.05(-0.76%)
Nov 21, 2016 6.681 6.681 6.547 6.654 176,497 +0.17(+2.68%)
Nov 18, 2016 6.517 6.575 6.441 6.480 138,413 -0.04(-0.60%)
Nov 17, 2016 6.487 6.569 6.466 6.519 256,133 +0.05(+0.74%)
Nov 16, 2016 6.341 6.475 6.341 6.471 198,704 +0.13(+1.98%)
Nov 15, 2016 6.128 6.354 6.124 6.345 501,663 +0.22(+3.62%)
Nov 14, 2016 6.247 6.256 6.080 6.124 325,834 -0.16(-2.55%)
Nov 11, 2016 6.418 6.462 6.249 6.283 324,360 -0.18(-2.72%)
Nov 10, 2016 6.599 6.622 6.409 6.459 326,999 -0.15(-2.28%)
Nov 09, 2016 6.526 6.644 6.526 6.610 273,053 -0.07(-1.09%)
Nov 08, 2016 6.830 6.855 6.681 6.683 126,132 -0.14(-2.01%)
Nov 07, 2016 6.740 6.850 6.740 6.820 104,437 +0.11(+1.67%)
Nov 04, 2016 6.599 6.779 6.598 6.708 128,373 +0.10(+1.56%)
Nov 03, 2016 6.855 6.935 6.574 6.606 301,641 -0.26(-3.83%)
Nov 02, 2016 6.944 6.948 6.848 6.868 126,128 -0.11(-1.64%)
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.