Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

20.77 +0.19 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2014 5.632 5.666 5.578 5.665 140,531 +0.05(+0.93%)
Oct 30, 2014 5.643 5.643 5.566 5.613 165,608 -0.00(-0.06%)
Oct 29, 2014 5.742 5.755 5.611 5.616 121,608 -0.11(-1.94%)
Oct 28, 2014 5.537 5.727 5.537 5.727 316,112 +0.18(+3.29%)
Oct 27, 2014 5.615 5.615 5.543 5.545 239,151 -0.07(-1.24%)
Oct 24, 2014 5.613 5.629 5.539 5.615 102,361 +0.04(+0.64%)
Oct 23, 2014 5.684 5.707 5.575 5.579 124,863 -0.07(-1.21%)
Oct 22, 2014 5.546 5.686 5.507 5.647 237,426 +0.12(+2.17%)
Oct 21, 2014 5.437 5.579 5.437 5.527 121,881 +0.09(+1.65%)
Oct 20, 2014 5.396 5.437 5.337 5.437 190,199 +0.02(+0.36%)
Oct 17, 2014 5.335 5.452 5.323 5.418 233,350 +0.16(+3.07%)
Oct 16, 2014 5.126 5.292 5.024 5.256 323,220 +0.02(+0.31%)
Oct 15, 2014 5.330 5.353 5.190 5.240 605,065 -0.15(-2.79%)
Oct 14, 2014 5.358 5.391 5.285 5.391 438,173 +0.00(+0.07%)
Oct 13, 2014 5.383 5.423 5.337 5.387 65,223 +0.03(+0.50%)
Oct 10, 2014 5.471 5.482 5.349 5.360 163,910 -0.12(-2.19%)
Oct 09, 2014 5.575 5.595 5.480 5.480 167,696 -0.09(-1.64%)
Oct 08, 2014 5.525 5.588 5.452 5.572 518,763 +0.07(+1.30%)
Oct 07, 2014 5.455 5.573 5.443 5.500 306,966 +0.02(+0.33%)
Oct 06, 2014 5.441 5.484 5.401 5.482 208,848 +0.09(+1.63%)
Oct 03, 2014 5.423 5.460 5.378 5.394 273,100 -0.06(-1.18%)
Oct 02, 2014 5.364 5.459 5.364 5.459 195,012 +0.06(+1.16%)
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.