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 (%)
Jul 31, 2014 4.988 5.023 4.955 4.957 232,564 -0.06(-1.25%)
Jul 30, 2014 5.073 5.110 5.014 5.019 309,833 -0.07(-1.47%)
Jul 29, 2014 5.100 5.124 5.079 5.094 725,863 -0.02(-0.34%)
Jul 28, 2014 5.065 5.120 5.058 5.112 67,986 +0.06(+1.14%)
Jul 25, 2014 5.131 5.131 5.047 5.054 148,357 -0.06(-1.19%)
Jul 24, 2014 5.141 5.145 5.108 5.115 58,886 -0.01(-0.27%)
Jul 23, 2014 5.040 5.141 5.026 5.129 145,003 +0.10(+1.94%)
Jul 22, 2014 5.079 5.089 5.018 5.032 247,369 -0.04(-0.83%)
Jul 21, 2014 5.066 5.082 5.051 5.073 193,178 +0.03(+0.52%)
Jul 18, 2014 5.065 5.079 5.042 5.047 141,665 -0.02(-0.31%)
Jul 17, 2014 5.073 5.075 5.051 5.063 91,448 -0.00(-0.07%)
Jul 16, 2014 5.086 5.086 5.054 5.066 198,602 +0.01(+0.21%)
Jul 15, 2014 5.082 5.093 5.045 5.056 155,696 -0.04(-0.72%)
Jul 14, 2014 5.127 5.169 5.093 5.093 439,722 -0.02(-0.34%)
Jul 11, 2014 5.145 5.145 5.100 5.110 135,289 -0.04(-0.78%)
Jul 10, 2014 5.157 5.162 5.122 5.150 188,545 +0.01(+0.14%)
Jul 09, 2014 5.143 5.152 5.117 5.143 216,962 +0.02(+0.34%)
Jul 08, 2014 5.161 5.161 5.115 5.126 114,183 -0.02(-0.44%)
Jul 07, 2014 5.192 5.192 5.127 5.148 177,215 -0.04(-0.84%)
Jul 03, 2014 5.161 5.192 5.192 5.192 86,007 +0.03(+0.54%)
Jul 02, 2014 5.180 5.230 5.156 5.164 271,193 +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.