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 29, 2015 5.726 5.845 5.694 5.841 254,651 +0.09(+1.64%)
May 28, 2015 5.760 5.807 5.666 5.747 325,305 -0.02(-0.30%)
May 27, 2015 5.803 5.843 5.731 5.764 368,638 +0.10(+1.78%)
May 26, 2015 5.712 5.712 5.652 5.664 289,898 -0.04(-0.62%)
May 22, 2015 5.755 5.699 5.699 5.699 310,935 -0.03(-0.59%)
May 21, 2015 5.776 5.789 5.718 5.733 245,312 -0.02(-0.36%)
May 20, 2015 5.751 5.785 5.699 5.753 348,542 +0.01(+0.10%)
May 19, 2015 5.783 5.811 5.725 5.748 358,887 -0.03(-0.52%)
May 18, 2015 5.845 5.845 5.725 5.778 167,867 -0.07(-1.15%)
May 15, 2015 5.865 5.882 5.832 5.845 176,741 -0.01(-0.19%)
May 14, 2015 5.933 5.951 5.841 5.856 219,303 -0.03(-0.54%)
May 13, 2015 5.916 5.942 5.858 5.888 312,712 -0.02(-0.35%)
May 12, 2015 5.886 5.959 5.800 5.908 422,712 -0.02(-0.35%)
May 11, 2015 5.916 5.985 5.905 5.929 200,658 +0.00(+0.06%)
May 08, 2015 5.951 6.013 5.905 5.925 231,237 +0.04(+0.67%)
May 07, 2015 5.839 5.972 5.817 5.886 163,795 +0.05(+0.86%)
May 06, 2015 5.987 5.987 5.763 5.835 217,296 -0.07(-1.17%)
May 05, 2015 6.009 6.076 5.905 5.905 111,364 -0.10(-1.59%)
May 04, 2015 5.933 6.037 5.905 6.000 262,197 +0.06(+0.94%)
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.