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 (%)
Feb 27, 2015 5.804 5.865 5.744 5.750 128,163 -0.02(-0.42%)
Feb 26, 2015 5.815 5.844 5.757 5.774 192,491 -0.01(-0.10%)
Feb 25, 2015 5.791 5.871 5.757 5.779 234,812 +0.12(+2.13%)
Feb 24, 2015 5.683 5.683 5.597 5.659 369,564 -0.03(-0.54%)
Feb 23, 2015 5.681 5.694 5.630 5.690 193,749 +0.02(+0.38%)
Feb 20, 2015 5.703 5.710 5.659 5.668 179,400 -0.02(-0.32%)
Feb 19, 2015 5.719 5.766 5.670 5.686 177,447 -0.07(-1.29%)
Feb 18, 2015 5.697 5.761 5.619 5.761 177,618 +0.05(+0.89%)
Feb 17, 2015 5.721 5.773 5.661 5.710 264,188 +0.05(+0.86%)
Feb 13, 2015 5.677 5.661 5.661 5.661 247,704 +0.03(+0.61%)
Feb 12, 2015 5.666 5.694 5.616 5.626 249,723 +0.04(+0.68%)
Feb 11, 2015 5.596 5.617 5.563 5.588 247,671 -0.02(-0.39%)
Feb 10, 2015 5.697 5.715 5.581 5.610 635,799 -0.08(-1.43%)
Feb 09, 2015 5.675 5.703 5.579 5.692 417,031 +0.14(+2.58%)
Feb 06, 2015 5.668 5.786 5.510 5.549 553,886 -0.09(-1.67%)
Feb 05, 2015 5.583 5.737 5.583 5.643 401,015 +0.07(+1.20%)
Feb 04, 2015 5.650 5.721 5.536 5.576 311,373 -0.11(-2.01%)
Feb 03, 2015 5.904 5.904 5.683 5.690 344,424 -0.16(-2.67%)
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.