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 (%)
Apr 30, 2015 6.129 6.144 6.082 6.095 86,644 -0.09(-1.51%)
Apr 29, 2015 6.209 6.250 6.151 6.189 75,475 +0.01(+0.21%)
Apr 28, 2015 6.247 6.284 6.174 6.176 84,723 -0.04(-0.63%)
Apr 27, 2015 6.189 6.230 6.146 6.215 133,119 +0.09(+1.43%)
Apr 24, 2015 6.176 6.183 6.116 6.127 116,560 -0.04(-0.70%)
Apr 23, 2015 6.204 6.250 6.138 6.170 139,578 -0.01(-0.21%)
Apr 22, 2015 6.168 6.198 6.142 6.183 120,365 +0.03(+0.52%)
Apr 21, 2015 6.140 6.163 6.123 6.151 82,614 -0.02(-0.27%)
Apr 20, 2015 6.174 6.237 6.133 6.168 117,235 -0.04(-0.63%)
Apr 17, 2015 6.220 6.256 6.162 6.207 147,638 -0.04(-0.60%)
Apr 16, 2015 6.082 6.260 6.054 6.245 234,325 +0.22(+3.66%)
Apr 15, 2015 5.981 6.090 5.949 6.024 243,782 +0.04(+0.72%)
Apr 14, 2015 5.978 6.007 5.968 5.981 60,742 +0.06(+0.98%)
Apr 13, 2015 5.910 5.959 5.910 5.923 172,224 -0.00(-0.03%)
Apr 10, 2015 5.976 5.979 5.910 5.925 140,836 +0.01(+0.13%)
Apr 09, 2015 5.966 6.050 5.910 5.918 118,872 -0.01(-0.25%)
Apr 08, 2015 6.032 6.035 5.933 5.933 143,881 -0.08(-1.34%)
Apr 07, 2015 6.220 6.220 6.004 6.013 201,284 -0.20(-3.16%)
Apr 06, 2015 6.243 6.278 6.196 6.209 177,736 -0.03(-0.42%)
Apr 02, 2015 6.116 6.235 6.235 6.235 429,744 +0.11(+1.77%)
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.