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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2014 4.899 4.934 4.867 4.868 236,781 -0.06(-1.25%)
Jul 30, 2014 4.983 5.019 4.925 4.930 315,451 -0.07(-1.47%)
Jul 29, 2014 5.009 5.033 4.988 5.004 739,024 -0.02(-0.34%)
Jul 28, 2014 4.974 5.029 4.968 5.021 69,218 +0.06(+1.14%)
Jul 25, 2014 5.040 5.040 4.957 4.964 151,047 -0.06(-1.19%)
Jul 24, 2014 5.050 5.053 5.017 5.024 59,954 -0.01(-0.27%)
Jul 23, 2014 4.950 5.050 4.937 5.038 147,632 +0.10(+1.94%)
Jul 22, 2014 4.988 4.998 4.929 4.942 251,854 -0.04(-0.82%)
Jul 21, 2014 4.976 4.992 4.961 4.983 196,681 +0.03(+0.52%)
Jul 18, 2014 4.974 4.988 4.952 4.957 144,234 -0.02(-0.31%)
Jul 17, 2014 4.983 4.985 4.961 4.973 93,107 -0.00(-0.07%)
Jul 16, 2014 4.995 4.995 4.964 4.976 202,203 +0.01(+0.21%)
Jul 15, 2014 4.992 5.002 4.956 4.966 158,519 -0.04(-0.72%)
Jul 14, 2014 5.036 5.077 5.002 5.002 447,694 -0.02(-0.34%)
Jul 11, 2014 5.053 5.053 5.009 5.019 137,742 -0.04(-0.78%)
Jul 10, 2014 5.065 5.070 5.031 5.058 191,964 +0.01(+0.14%)
Jul 09, 2014 5.052 5.060 5.026 5.052 220,896 +0.02(+0.34%)
Jul 08, 2014 5.069 5.069 5.024 5.034 116,253 -0.02(-0.44%)
Jul 07, 2014 5.100 5.100 5.036 5.057 180,428 -0.04(-0.84%)
Jul 03, 2014 5.069 5.100 5.100 5.100 87,566 +0.03(+0.54%)
Jul 02, 2014 5.088 5.137 5.064 5.072 276,110 +0.01(+0.14%)
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.