Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.118 5.129 5.064 5.083 2,170,069 -0.22(-4.13%)
May 29, 2014 5.214 5.336 5.205 5.302 188,341 +0.07(+1.42%)
May 28, 2014 5.249 5.249 5.186 5.228 165,426 +0.01(+0.26%)
May 27, 2014 5.195 5.230 5.190 5.214 215,911 +0.05(+0.98%)
May 23, 2014 5.157 5.164 5.164 5.164 112,352 -0.01(-0.24%)
May 22, 2014 5.162 5.181 5.131 5.176 71,062 +0.04(+0.68%)
May 21, 2014 5.127 5.164 5.127 5.141 98,503 -0.03(-0.61%)
May 20, 2014 5.185 5.185 5.127 5.172 99,638 -0.04(-0.77%)
May 19, 2014 5.193 5.232 5.193 5.213 50,386 +0.04(+0.78%)
May 16, 2014 5.148 5.183 5.138 5.172 37,311 +0.05(+0.95%)
May 15, 2014 5.137 5.137 5.085 5.124 72,008 -0.02(-0.44%)
May 14, 2014 5.106 5.146 5.106 5.146 41,008 +0.03(+0.65%)
May 13, 2014 5.143 5.166 5.108 5.113 107,004 -0.04(-0.74%)
May 12, 2014 5.129 5.155 5.106 5.151 76,502 +0.02(+0.47%)
May 09, 2014 5.169 5.179 5.117 5.127 114,673 -0.08(-1.57%)
May 08, 2014 5.167 5.216 5.164 5.209 100,325 +0.02(+0.37%)
May 07, 2014 5.152 5.190 5.132 5.190 175,917 +0.07(+1.33%)
May 06, 2014 5.166 5.166 5.096 5.122 99,150 -0.04(-0.74%)
May 05, 2014 5.181 5.181 5.132 5.160 113,848 +0.01(+0.20%)
May 02, 2014 5.125 5.190 5.125 5.150 146,281 +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.