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 5.324 5.419 5.324 5.417 427,584 +0.14(+2.65%)
Sep 29, 2015 5.204 5.285 5.204 5.277 105,274 +0.06(+1.21%)
Sep 28, 2015 5.375 5.375 5.194 5.214 172,779 -0.20(-3.75%)
Sep 25, 2015 5.377 5.456 5.369 5.417 428,929 +0.10(+1.81%)
Sep 24, 2015 5.426 5.450 5.304 5.320 188,604 -0.15(-2.77%)
Sep 23, 2015 5.446 5.541 5.442 5.472 145,799 -0.00(-0.07%)
Sep 22, 2015 5.495 5.570 5.460 5.476 206,143 -0.10(-1.80%)
Sep 21, 2015 5.377 5.596 5.377 5.576 204,058 +0.19(+3.55%)
Sep 18, 2015 5.491 5.549 5.385 5.385 316,351 -0.14(-2.50%)
Sep 17, 2015 5.401 5.551 5.401 5.523 323,477 +0.08(+1.45%)
Sep 16, 2015 5.304 5.462 5.304 5.444 646,294 +0.15(+2.75%)
Sep 15, 2015 5.283 5.312 5.241 5.298 409,146 +0.04(+0.75%)
Sep 14, 2015 5.245 5.287 5.229 5.259 146,672 +0.01(+0.26%)
Sep 11, 2015 5.245 5.292 5.210 5.245 270,258 -0.02(-0.37%)
Sep 10, 2015 5.330 5.375 5.228 5.265 332,998 -0.07(-1.29%)
Sep 09, 2015 5.460 5.474 5.320 5.334 123,418 -0.12(-2.27%)
Sep 08, 2015 5.265 5.517 5.249 5.458 413,937 +0.24(+4.57%)
Sep 04, 2015 5.340 5.220 5.220 5.220 161,898 -0.14(-2.68%)
Sep 03, 2015 5.308 5.436 5.300 5.363 371,833 +0.06(+1.04%)
Sep 02, 2015 5.413 5.428 5.285 5.308 209,346 -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.