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 (%)
Mar 31, 2014 5.066 5.092 5.057 5.082 193,015 +0.03(+0.55%)
Mar 28, 2014 5.057 5.070 4.998 5.054 189,311 -0.00(-0.03%)
Mar 27, 2014 4.935 5.061 4.925 5.056 56,379 +0.09(+1.90%)
Mar 26, 2014 4.864 4.961 4.852 4.961 143,958 +0.10(+2.04%)
Mar 25, 2014 4.906 4.906 4.855 4.862 88,978 -0.07(-1.48%)
Mar 24, 2014 4.909 4.946 4.859 4.935 306,272 -0.05(-0.91%)
Mar 21, 2014 4.923 4.991 4.916 4.981 219,886 +0.06(+1.20%)
Mar 20, 2014 5.000 5.007 4.920 4.921 163,501 -0.08(-1.57%)
Mar 19, 2014 4.991 5.098 4.991 5.000 82,865 -0.02(-0.42%)
Mar 18, 2014 5.070 5.094 5.002 5.021 51,671 -0.05(-1.00%)
Mar 17, 2014 5.071 5.109 5.038 5.072 120,190 +0.05(+0.94%)
Mar 14, 2014 4.998 5.078 4.989 5.024 162,577 +0.00(+0.07%)
Mar 13, 2014 4.991 5.040 4.984 5.021 94,173 +0.03(+0.59%)
Mar 12, 2014 4.998 5.022 4.946 4.991 262,170 -0.20(-3.80%)
Mar 11, 2014 4.923 5.188 4.923 5.188 235,208 +0.23(+4.72%)
Mar 10, 2014 5.015 5.015 4.943 4.954 137,765 -0.05(-0.91%)
Mar 07, 2014 4.995 5.015 4.975 5.000 80,600 -0.01(-0.14%)
Mar 06, 2014 4.958 5.022 4.958 5.007 59,865 +0.01(+0.24%)
Mar 05, 2014 4.932 4.995 4.932 4.995 71,621 +0.06(+1.20%)
Mar 04, 2014 4.970 4.970 4.921 4.935 120,981 -0.03(-0.70%)
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.