Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.925 6.981 6.832 6.946 155,581 +0.04(+0.62%)
Jul 28, 2016 6.825 6.925 6.818 6.903 110,104 +0.06(+0.95%)
Jul 27, 2016 6.921 6.921 6.791 6.838 80,764 -0.05(-0.78%)
Jul 26, 2016 6.905 6.923 6.852 6.892 84,514 +0.01(+0.10%)
Jul 25, 2016 6.890 6.919 6.845 6.885 168,935 -0.00(-0.03%)
Jul 22, 2016 6.923 6.937 6.852 6.887 68,988 -0.03(-0.45%)
Jul 21, 2016 6.894 6.937 6.838 6.919 93,314 +0.02(+0.29%)
Jul 20, 2016 6.928 6.972 6.873 6.899 399,016 +0.00(+0.00%)
Jul 19, 2016 6.789 6.956 6.775 6.899 131,046 +0.08(+1.21%)
Jul 18, 2016 6.816 6.825 6.779 6.816 84,782 +0.00(+0.00%)
Jul 15, 2016 6.885 6.885 6.715 6.816 111,011 -0.02(-0.23%)
Jul 14, 2016 6.775 6.903 6.753 6.831 196,294 +0.10(+1.53%)
Jul 13, 2016 6.818 6.818 6.668 6.728 234,094 +0.08(+1.18%)
Jul 12, 2016 6.706 6.746 6.632 6.650 231,823 +0.03(+0.51%)
Jul 11, 2016 6.697 6.713 6.617 6.617 180,259 -0.04(-0.64%)
Jul 08, 2016 6.728 6.731 6.652 6.659 145,977 -0.07(-1.06%)
Jul 07, 2016 6.907 6.916 6.713 6.731 326,599 -0.13(-1.96%)
Jul 06, 2016 6.717 6.896 6.679 6.865 242,004 +0.15(+2.27%)
Jul 05, 2016 6.740 6.740 6.666 6.713 237,325 -0.03(-0.50%)
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.