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

Brookfield Renewable (NY: BEP )

26.15 -0.91 (-3.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 6.370 6.396 6.248 6.265 118,805 -0.08(-1.23%)
May 27, 2016 6.406 6.343 6.343 6.343 149,756 -0.06(-0.95%)
May 26, 2016 6.285 6.454 6.285 6.404 178,136 +0.23(+3.79%)
May 25, 2016 6.164 6.214 6.162 6.170 108,710 -0.00(-0.07%)
May 24, 2016 6.118 6.207 6.118 6.174 111,536 +0.12(+1.90%)
May 23, 2016 6.099 6.124 5.983 6.059 46,904 -0.01(-0.21%)
May 20, 2016 6.047 6.126 6.047 6.072 165,846 +0.03(+0.42%)
May 19, 2016 6.137 6.147 6.038 6.047 169,379 -0.14(-2.20%)
May 18, 2016 6.298 6.298 6.172 6.183 210,029 -0.10(-1.57%)
May 17, 2016 6.273 6.294 6.252 6.281 132,525 +0.00(+0.07%)
May 16, 2016 6.265 6.330 6.265 6.277 111,947 +0.04(+0.60%)
May 13, 2016 6.252 6.277 6.204 6.239 119,725 -0.03(-0.47%)
May 12, 2016 6.340 6.376 6.269 6.269 123,411 -0.04(-0.66%)
May 11, 2016 6.265 6.346 6.242 6.311 250,899 +0.07(+1.18%)
May 10, 2016 6.172 6.273 6.172 6.237 88,108 +0.06(+1.05%)
May 09, 2016 6.202 6.202 6.118 6.172 130,052 -0.01(-0.17%)
May 06, 2016 6.237 6.237 6.162 6.183 109,803 -0.04(-0.64%)
May 05, 2016 6.160 6.250 6.156 6.223 197,931 +0.11(+1.82%)
May 04, 2016 6.078 6.229 6.078 6.112 132,091 -0.01(-0.17%)
May 03, 2016 6.040 6.149 5.994 6.122 175,247 +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.