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 (%)
Jul 31, 2014 5.055 5.090 5.021 5.023 229,486 -0.06(-1.25%)
Jul 30, 2014 5.141 5.179 5.081 5.087 305,732 -0.08(-1.47%)
Jul 29, 2014 5.168 5.193 5.147 5.163 716,255 -0.02(-0.34%)
Jul 28, 2014 5.133 5.189 5.126 5.180 67,086 +0.06(+1.14%)
Jul 25, 2014 5.200 5.200 5.115 5.122 146,393 -0.06(-1.19%)
Jul 24, 2014 5.210 5.214 5.177 5.184 58,107 -0.01(-0.27%)
Jul 23, 2014 5.108 5.210 5.094 5.198 143,083 +0.10(+1.94%)
Jul 22, 2014 5.147 5.157 5.085 5.099 244,094 -0.04(-0.83%)
Jul 21, 2014 5.134 5.150 5.118 5.141 190,621 +0.03(+0.52%)
Jul 18, 2014 5.133 5.147 5.110 5.115 139,790 -0.02(-0.31%)
Jul 17, 2014 5.141 5.143 5.118 5.131 90,238 -0.00(-0.07%)
Jul 16, 2014 5.154 5.154 5.122 5.134 195,974 +0.01(+0.21%)
Jul 15, 2014 5.150 5.161 5.113 5.124 153,635 -0.04(-0.72%)
Jul 14, 2014 5.196 5.239 5.161 5.161 433,901 -0.02(-0.34%)
Jul 11, 2014 5.214 5.214 5.168 5.179 133,499 -0.04(-0.78%)
Jul 10, 2014 5.226 5.232 5.191 5.219 186,050 +0.01(+0.14%)
Jul 09, 2014 5.212 5.221 5.186 5.212 214,090 +0.02(+0.34%)
Jul 08, 2014 5.230 5.230 5.184 5.194 112,672 -0.02(-0.44%)
Jul 07, 2014 5.262 5.262 5.196 5.217 174,870 -0.04(-0.84%)
Jul 03, 2014 5.230 5.262 5.262 5.262 84,869 +0.03(+0.54%)
Jul 02, 2014 5.249 5.301 5.225 5.233 267,603 +0.01(+0.14%)
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.