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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2015 5.940 5.955 5.895 5.907 89,398 -0.09(-1.51%)
Apr 29, 2015 6.018 6.058 5.962 5.998 77,874 +0.01(+0.21%)
Apr 28, 2015 6.054 6.090 5.983 5.985 87,416 -0.04(-0.63%)
Apr 27, 2015 5.998 6.038 5.956 6.023 137,350 +0.09(+1.43%)
Apr 24, 2015 5.985 5.992 5.927 5.938 120,266 -0.04(-0.70%)
Apr 23, 2015 6.012 6.058 5.949 5.980 144,015 -0.01(-0.21%)
Apr 22, 2015 5.978 6.007 5.953 5.993 124,192 +0.03(+0.52%)
Apr 21, 2015 5.951 5.973 5.935 5.962 85,240 -0.02(-0.27%)
Apr 20, 2015 5.983 6.045 5.944 5.978 120,961 -0.04(-0.63%)
Apr 17, 2015 6.029 6.063 5.973 6.016 152,331 -0.04(-0.60%)
Apr 16, 2015 5.895 6.067 5.868 6.052 241,774 +0.21(+3.66%)
Apr 15, 2015 5.797 5.902 5.766 5.839 251,531 +0.04(+0.72%)
Apr 14, 2015 5.793 5.822 5.784 5.797 62,673 +0.06(+0.98%)
Apr 13, 2015 5.728 5.775 5.728 5.741 177,699 -0.00(-0.03%)
Apr 10, 2015 5.792 5.795 5.728 5.743 145,313 +0.01(+0.13%)
Apr 09, 2015 5.782 5.864 5.728 5.735 122,651 -0.01(-0.25%)
Apr 08, 2015 5.846 5.849 5.750 5.750 148,455 -0.08(-1.34%)
Apr 07, 2015 6.029 6.029 5.819 5.828 207,682 -0.19(-3.16%)
Apr 06, 2015 6.051 6.085 6.005 6.018 183,386 -0.03(-0.42%)
Apr 02, 2015 5.927 6.043 6.043 6.043 443,405 +0.11(+1.77%)
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.