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 (%)
Mar 31, 2015 5.801 5.869 5.779 5.825 91,587 +0.04(+0.67%)
Mar 30, 2015 5.878 5.882 5.781 5.786 133,052 -0.13(-2.27%)
Mar 27, 2015 5.899 5.976 5.834 5.921 222,888 +0.04(+0.69%)
Mar 26, 2015 5.897 5.961 5.840 5.880 321,605 -0.01(-0.25%)
Mar 25, 2015 5.910 5.910 5.825 5.895 137,882 -0.03(-0.53%)
Mar 24, 2015 5.764 5.926 5.746 5.926 243,973 +0.16(+2.78%)
Mar 23, 2015 5.618 5.766 5.570 5.766 340,846 +0.16(+2.90%)
Mar 20, 2015 5.694 5.736 5.570 5.603 200,106 -0.05(-0.91%)
Mar 19, 2015 5.598 5.663 5.583 5.655 103,460 +0.02(+0.39%)
Mar 18, 2015 5.554 5.648 5.526 5.633 557,939 +0.08(+1.50%)
Mar 17, 2015 5.509 5.570 5.487 5.550 122,886 +0.04(+0.74%)
Mar 16, 2015 5.613 5.672 5.500 5.509 266,424 -0.06(-1.13%)
Mar 13, 2015 5.535 5.576 5.487 5.572 197,227 +0.01(+0.20%)
Mar 12, 2015 5.506 5.613 5.491 5.561 210,949 +0.11(+1.93%)
Mar 11, 2015 5.419 5.482 5.410 5.456 205,707 +0.02(+0.44%)
Mar 10, 2015 5.504 5.509 5.369 5.432 350,952 -0.11(-2.03%)
Mar 09, 2015 5.596 5.607 5.535 5.544 261,647 -0.05(-0.92%)
Mar 06, 2015 5.686 5.694 5.567 5.596 162,144 -0.10(-1.75%)
Mar 05, 2015 5.757 5.788 5.690 5.696 210,912 -0.11(-1.81%)
Mar 04, 2015 5.723 5.801 5.692 5.801 118,706 +0.04(+0.77%)
Mar 03, 2015 5.755 5.764 5.683 5.757 148,650 +0.02(+0.35%)
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.