Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

20.31 +0.06 (+0.30%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.487 5.527 5.457 5.457 301,617 -0.01(-0.26%)
Sep 29, 2014 5.457 5.473 5.416 5.471 84,867 +0.01(+0.13%)
Sep 26, 2014 5.358 5.473 5.349 5.464 124,098 +0.10(+1.87%)
Sep 25, 2014 5.401 5.419 5.287 5.364 351,122 -0.06(-1.06%)
Sep 24, 2014 5.455 5.464 5.397 5.421 185,542 -0.05(-0.88%)
Sep 23, 2014 5.500 5.536 5.469 5.469 124,383 -0.06(-1.10%)
Sep 22, 2014 5.666 5.666 5.446 5.530 229,195 -0.15(-2.65%)
Sep 19, 2014 5.489 5.713 5.489 5.681 269,828 +0.19(+3.39%)
Sep 18, 2014 5.385 5.503 5.374 5.495 295,837 +0.15(+2.78%)
Sep 17, 2014 5.373 5.398 5.343 5.346 242,596 -0.02(-0.33%)
Sep 16, 2014 5.272 5.366 5.243 5.364 207,927 +0.12(+2.22%)
Sep 15, 2014 5.106 5.262 5.106 5.247 427,586 +0.17(+3.28%)
Sep 12, 2014 5.104 5.115 5.059 5.081 244,634 -0.04(-0.87%)
Sep 11, 2014 5.104 5.165 5.104 5.126 199,624 -0.03(-0.66%)
Sep 10, 2014 5.136 5.165 5.106 5.160 102,377 +0.01(+0.17%)
Sep 09, 2014 5.179 5.335 5.122 5.151 220,971 -0.02(-0.32%)
Sep 08, 2014 5.204 5.208 5.138 5.167 173,056 -0.04(-0.82%)
Sep 05, 2014 5.237 5.262 5.206 5.210 127,063 -0.02(-0.38%)
Sep 04, 2014 5.283 5.290 5.213 5.229 218,932 +0.01(+0.24%)
Sep 03, 2014 5.281 5.281 5.206 5.217 183,783 -0.04(-0.79%)
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.