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 (%)
Aug 30, 2013 4.322 4.463 4.315 4.349 144,211 +0.06(+1.49%)
Aug 29, 2013 4.318 4.318 4.271 4.285 106,466 -0.01(-0.12%)
Aug 28, 2013 4.345 4.372 4.288 4.290 130,931 -0.05(-1.24%)
Aug 27, 2013 4.458 4.495 4.340 4.343 559,557 -0.16(-3.62%)
Aug 26, 2013 4.414 4.544 4.408 4.507 128,481 +0.13(+3.00%)
Aug 23, 2013 4.330 4.392 4.293 4.375 165,233 +0.04(+0.93%)
Aug 22, 2013 4.288 4.372 4.253 4.335 272,467 +0.07(+1.60%)
Aug 21, 2013 4.248 4.348 4.248 4.267 97,141 -0.00(-0.02%)
Aug 20, 2013 4.212 4.312 4.152 4.268 232,159 +0.06(+1.32%)
Aug 19, 2013 4.389 4.389 4.206 4.212 195,223 -0.16(-3.65%)
Aug 16, 2013 4.480 4.480 4.372 4.372 167,956 -0.05(-1.07%)
Aug 15, 2013 4.414 4.466 4.372 4.419 188,515 +0.02(+0.34%)
Aug 14, 2013 4.439 4.454 4.374 4.404 186,909 -0.05(-1.06%)
Aug 13, 2013 4.569 4.569 4.389 4.451 146,845 -0.01(-0.30%)
Aug 12, 2013 4.591 4.591 4.465 4.465 168,403 -0.06(-1.30%)
Aug 09, 2013 4.486 4.525 4.466 4.523 187,926 +0.04(+0.93%)
Aug 08, 2013 4.540 4.562 4.451 4.482 115,684 -0.04(-0.96%)
Aug 07, 2013 4.549 4.549 4.494 4.525 105,729 -0.03(-0.55%)
Aug 06, 2013 4.542 4.581 4.528 4.550 97,409 -0.05(-1.17%)
Aug 05, 2013 4.490 4.604 4.490 4.604 116,742 +0.10(+2.16%)
Aug 02, 2013 4.540 4.553 4.497 4.507 136,759 -0.05(-1.00%)
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.