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

Brookfield Renewable (NY: BEP )

28.04 +0.17 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 31, 2016 6.485 6.511 6.361 6.379 116,689 -0.08(-1.23%)
May 27, 2016 6.523 6.458 6.458 6.458 147,089 -0.06(-0.95%)
May 26, 2016 6.399 6.571 6.399 6.520 174,964 +0.24(+3.79%)
May 25, 2016 6.276 6.327 6.274 6.282 106,774 -0.00(-0.07%)
May 24, 2016 6.229 6.320 6.229 6.286 109,550 +0.12(+1.90%)
May 23, 2016 6.210 6.235 6.091 6.169 46,069 -0.01(-0.21%)
May 20, 2016 6.156 6.237 6.156 6.182 162,893 +0.03(+0.42%)
May 19, 2016 6.248 6.259 6.148 6.156 166,363 -0.14(-2.20%)
May 18, 2016 6.412 6.412 6.284 6.295 206,289 -0.10(-1.57%)
May 17, 2016 6.387 6.408 6.365 6.395 130,165 +0.00(+0.07%)
May 16, 2016 6.378 6.445 6.378 6.391 109,953 +0.04(+0.60%)
May 13, 2016 6.365 6.391 6.316 6.353 117,593 -0.03(-0.47%)
May 12, 2016 6.455 6.491 6.382 6.382 121,213 -0.04(-0.66%)
May 11, 2016 6.378 6.461 6.355 6.425 246,431 +0.07(+1.18%)
May 10, 2016 6.284 6.387 6.284 6.350 86,539 +0.07(+1.05%)
May 09, 2016 6.314 6.314 6.229 6.284 127,736 -0.01(-0.17%)
May 06, 2016 6.350 6.350 6.274 6.295 107,848 -0.04(-0.64%)
May 05, 2016 6.271 6.363 6.267 6.335 194,406 +0.11(+1.82%)
May 04, 2016 6.188 6.342 6.188 6.222 129,738 -0.01(-0.17%)
May 03, 2016 6.150 6.261 6.103 6.233 172,126 +0.03(+0.52%)
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.