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 (%)
May 29, 2015 5.724 5.843 5.692 5.839 254,740 +0.09(+1.64%)
May 28, 2015 5.758 5.805 5.664 5.745 325,419 -0.02(-0.30%)
May 27, 2015 5.801 5.841 5.729 5.762 368,767 +0.10(+1.78%)
May 26, 2015 5.710 5.710 5.650 5.662 290,000 -0.04(-0.62%)
May 22, 2015 5.753 5.697 5.697 5.697 311,045 -0.03(-0.59%)
May 21, 2015 5.774 5.787 5.716 5.731 245,399 -0.02(-0.36%)
May 20, 2015 5.749 5.783 5.697 5.751 348,664 +0.01(+0.10%)
May 19, 2015 5.781 5.809 5.723 5.746 359,013 -0.03(-0.52%)
May 18, 2015 5.843 5.843 5.723 5.776 167,926 -0.07(-1.15%)
May 15, 2015 5.863 5.880 5.830 5.843 176,803 -0.01(-0.19%)
May 14, 2015 5.931 5.949 5.839 5.854 219,380 -0.03(-0.54%)
May 13, 2015 5.914 5.940 5.856 5.886 312,822 -0.02(-0.35%)
May 12, 2015 5.884 5.957 5.798 5.906 422,860 -0.02(-0.35%)
May 11, 2015 5.914 5.983 5.903 5.927 200,728 +0.00(+0.06%)
May 08, 2015 5.949 6.011 5.903 5.923 231,319 +0.04(+0.67%)
May 07, 2015 5.837 5.970 5.815 5.884 163,852 +0.05(+0.86%)
May 06, 2015 5.985 5.985 5.761 5.833 217,372 -0.07(-1.17%)
May 05, 2015 6.007 6.074 5.903 5.903 111,403 -0.10(-1.59%)
May 04, 2015 5.931 6.035 5.903 5.998 262,289 +0.06(+0.94%)
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.