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 (%)
Sep 30, 2015 5.231 5.324 5.231 5.322 435,184 +0.14(+2.65%)
Sep 29, 2015 5.113 5.192 5.113 5.185 107,145 +0.06(+1.21%)
Sep 28, 2015 5.281 5.281 5.103 5.123 175,850 -0.20(-3.75%)
Sep 25, 2015 5.283 5.361 5.276 5.322 436,553 +0.09(+1.81%)
Sep 24, 2015 5.332 5.355 5.212 5.227 191,956 -0.15(-2.77%)
Sep 23, 2015 5.351 5.444 5.347 5.376 148,391 -0.00(-0.07%)
Sep 22, 2015 5.399 5.473 5.365 5.380 209,807 -0.10(-1.80%)
Sep 21, 2015 5.283 5.498 5.283 5.479 207,684 +0.19(+3.55%)
Sep 18, 2015 5.396 5.452 5.291 5.291 321,974 -0.14(-2.50%)
Sep 17, 2015 5.306 5.454 5.306 5.426 329,226 +0.08(+1.45%)
Sep 16, 2015 5.212 5.366 5.212 5.349 657,781 +0.14(+2.75%)
Sep 15, 2015 5.190 5.219 5.150 5.206 416,418 +0.04(+0.75%)
Sep 14, 2015 5.154 5.194 5.138 5.167 149,279 +0.01(+0.26%)
Sep 11, 2015 5.154 5.200 5.119 5.154 275,062 -0.02(-0.37%)
Sep 10, 2015 5.237 5.281 5.137 5.173 338,916 -0.07(-1.29%)
Sep 09, 2015 5.365 5.378 5.227 5.241 125,611 -0.12(-2.27%)
Sep 08, 2015 5.173 5.421 5.157 5.363 421,294 +0.23(+4.57%)
Sep 04, 2015 5.246 5.128 5.128 5.128 164,775 -0.14(-2.68%)
Sep 03, 2015 5.215 5.341 5.208 5.270 378,442 +0.05(+1.04%)
Sep 02, 2015 5.318 5.334 5.192 5.215 213,067 -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.