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 (%)
Sep 30, 2014 5.415 5.454 5.385 5.385 305,662 -0.01(-0.26%)
Sep 29, 2014 5.385 5.401 5.344 5.399 86,005 +0.01(+0.13%)
Sep 26, 2014 5.287 5.401 5.278 5.392 125,763 +0.10(+1.87%)
Sep 25, 2014 5.330 5.348 5.217 5.293 355,832 -0.06(-1.06%)
Sep 24, 2014 5.383 5.392 5.326 5.349 188,031 -0.05(-0.88%)
Sep 23, 2014 5.427 5.462 5.397 5.397 126,051 -0.06(-1.10%)
Sep 22, 2014 5.591 5.591 5.374 5.457 232,270 -0.15(-2.65%)
Sep 19, 2014 5.416 5.637 5.416 5.606 273,448 +0.18(+3.39%)
Sep 18, 2014 5.314 5.430 5.303 5.422 299,806 +0.15(+2.78%)
Sep 17, 2014 5.302 5.326 5.272 5.275 245,851 -0.02(-0.33%)
Sep 16, 2014 5.203 5.295 5.173 5.293 210,716 +0.11(+2.22%)
Sep 15, 2014 5.038 5.192 5.038 5.178 433,321 +0.16(+3.28%)
Sep 12, 2014 5.037 5.047 4.992 5.014 247,916 -0.04(-0.87%)
Sep 11, 2014 5.037 5.097 5.037 5.058 202,302 -0.03(-0.66%)
Sep 10, 2014 5.068 5.097 5.038 5.091 103,751 +0.01(+0.17%)
Sep 09, 2014 5.111 5.265 5.054 5.082 223,935 -0.02(-0.32%)
Sep 08, 2014 5.136 5.139 5.070 5.099 175,378 -0.04(-0.82%)
Sep 05, 2014 5.167 5.192 5.137 5.141 128,768 -0.02(-0.38%)
Sep 04, 2014 5.213 5.220 5.144 5.160 221,869 +0.01(+0.24%)
Sep 03, 2014 5.212 5.212 5.137 5.148 186,248 -0.04(-0.79%)
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.