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, 2015 5.326 5.420 5.326 5.418 427,434 +0.14(+2.65%)
Sep 29, 2015 5.206 5.286 5.206 5.279 105,237 +0.06(+1.21%)
Sep 28, 2015 5.377 5.377 5.196 5.215 172,719 -0.20(-3.75%)
Sep 25, 2015 5.379 5.458 5.371 5.418 428,778 +0.10(+1.81%)
Sep 24, 2015 5.428 5.452 5.306 5.322 188,537 -0.15(-2.77%)
Sep 23, 2015 5.448 5.543 5.444 5.474 145,748 -0.00(-0.07%)
Sep 22, 2015 5.497 5.572 5.462 5.478 206,071 -0.10(-1.80%)
Sep 21, 2015 5.379 5.598 5.379 5.578 203,986 +0.19(+3.55%)
Sep 18, 2015 5.493 5.551 5.387 5.387 316,240 -0.14(-2.50%)
Sep 17, 2015 5.403 5.552 5.403 5.525 323,363 +0.08(+1.45%)
Sep 16, 2015 5.306 5.464 5.306 5.446 646,067 +0.15(+2.75%)
Sep 15, 2015 5.284 5.314 5.243 5.300 409,002 +0.04(+0.75%)
Sep 14, 2015 5.247 5.288 5.231 5.261 146,621 +0.01(+0.26%)
Sep 11, 2015 5.247 5.294 5.211 5.247 270,163 -0.02(-0.37%)
Sep 10, 2015 5.332 5.377 5.230 5.267 332,881 -0.07(-1.29%)
Sep 09, 2015 5.462 5.476 5.322 5.336 123,375 -0.12(-2.27%)
Sep 08, 2015 5.267 5.519 5.251 5.460 413,792 +0.24(+4.57%)
Sep 04, 2015 5.342 5.221 5.221 5.221 161,841 -0.14(-2.68%)
Sep 03, 2015 5.310 5.438 5.302 5.365 371,703 +0.06(+1.04%)
Sep 02, 2015 5.415 5.430 5.286 5.310 209,272 -0.05(-0.99%)
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.