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 31, 2013 4.629 4.629 4.546 4.594 61,375 -0.06(-1.34%)
Jul 30, 2013 4.603 4.678 4.594 4.656 74,522 +0.04(+0.80%)
Jul 29, 2013 4.544 4.633 4.542 4.619 75,962 +0.04(+0.77%)
Jul 26, 2013 4.559 4.584 4.505 4.584 228,112 +0.03(+0.55%)
Jul 25, 2013 4.626 4.629 4.554 4.559 126,926 -0.02(-0.33%)
Jul 24, 2013 4.685 4.685 4.574 4.574 79,775 -0.07(-1.52%)
Jul 23, 2013 4.503 4.678 4.503 4.645 129,657 +0.14(+3.22%)
Jul 22, 2013 4.522 4.520 4.481 4.500 377,252 -0.02(-0.41%)
Jul 19, 2013 4.591 4.618 4.497 4.518 341,207 -0.10(-2.18%)
Jul 18, 2013 4.608 4.666 4.608 4.619 93,362 -0.08(-1.72%)
Jul 17, 2013 4.727 4.734 4.626 4.700 70,090 -0.04(-0.85%)
Jul 16, 2013 4.724 4.764 4.720 4.740 133,399 +0.02(+0.36%)
Jul 15, 2013 4.566 4.767 4.566 4.724 136,397 +0.11(+2.29%)
Jul 12, 2013 4.603 4.618 4.594 4.618 50,280 +0.02(+0.40%)
Jul 11, 2013 4.614 4.638 4.557 4.599 144,226 -0.01(-0.11%)
Jul 10, 2013 4.603 4.639 4.554 4.604 82,690 +0.00(+0.04%)
Jul 09, 2013 4.594 4.623 4.582 4.603 167,700 +0.00(+0.00%)
Jul 08, 2013 4.594 4.641 4.581 4.603 186,606 -0.03(-0.58%)
Jul 05, 2013 4.646 4.650 4.581 4.629 93,749 -0.02(-0.49%)
Jul 03, 2013 4.740 4.740 4.647 4.652 70,958 -0.02(-0.45%)
Jul 02, 2013 4.947 4.947 4.657 4.673 477,949 -0.19(-3.91%)
Jul 01, 2013 4.740 4.893 4.724 4.863 181,091 +0.17(+3.68%)
Jun 28, 2013 4.639 4.707 4.603 4.690 245,120 -0.02(-0.35%)
Jun 26, 2013 4.623 4.782 4.623 4.707 293,996 +0.07(+1.41%)
Jun 25, 2013 4.463 4.650 4.463 4.641 348,869 +0.03(+0.66%)
Jun 24, 2013 4.707 4.707 4.539 4.611 316,882 +0.00(+0.04%)
Jun 21, 2013 4.875 5.043 4.582 4.609 1,755,496 +0.14(+3.08%)
Jun 20, 2013 4.572 4.656 4.471 4.471 2,091,421 -0.18(-3.80%)
Jun 19, 2013 4.708 4.755 4.648 4.648 833,387 -0.10(-2.09%)
Jun 18, 2013 4.883 4.895 4.708 4.747 839,228 -0.15(-3.06%)
Jun 17, 2013 4.819 4.932 4.819 4.897 113,815 +0.10(+2.00%)
Jun 14, 2013 4.814 4.858 4.781 4.801 81,405 -0.02(-0.31%)
Jun 13, 2013 4.865 4.865 4.816 4.816 68,038 -0.05(-0.97%)
Jun 12, 2013 4.939 4.940 4.861 4.863 102,779 -0.01(-0.24%)
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.