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

Brookfield Renewable (NY: BEP )

20.25 +0.24 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2016 7.153 7.155 7.030 7.120 245,276 +0.06(+0.79%)
Sep 29, 2016 7.208 7.259 7.065 7.065 223,157 -0.15(-2.02%)
Sep 28, 2016 7.238 7.245 7.134 7.210 108,716 -0.02(-0.29%)
Sep 27, 2016 7.236 7.372 7.231 7.231 213,389 -0.03(-0.44%)
Sep 26, 2016 7.201 7.284 7.173 7.263 73,524 +0.04(+0.50%)
Sep 23, 2016 7.243 7.275 7.215 7.227 160,458 -0.03(-0.48%)
Sep 22, 2016 7.296 7.361 7.250 7.261 178,849 +0.21(+2.99%)
Sep 21, 2016 7.090 7.189 7.032 7.051 166,921 -0.16(-2.15%)
Sep 20, 2016 6.859 7.206 6.840 7.206 183,912 +0.36(+5.20%)
Sep 19, 2016 6.812 6.856 6.801 6.849 209,457 +0.09(+1.37%)
Sep 16, 2016 6.706 6.833 6.666 6.757 135,281 +0.03(+0.52%)
Sep 15, 2016 6.874 6.893 6.706 6.722 155,261 -0.16(-2.29%)
Sep 14, 2016 6.914 6.974 6.877 6.879 82,683 -0.02(-0.23%)
Sep 13, 2016 6.958 6.958 6.852 6.896 96,766 -0.07(-1.03%)
Sep 12, 2016 7.037 7.076 6.967 6.967 124,964 -0.13(-1.79%)
Sep 09, 2016 7.238 7.238 6.981 7.095 280,800 -0.20(-2.74%)
Sep 08, 2016 7.303 7.341 7.284 7.295 78,250 +0.02(+0.24%)
Sep 07, 2016 7.312 7.324 7.266 7.278 57,021 -0.03(-0.47%)
Sep 06, 2016 7.166 7.322 7.157 7.312 145,251 +0.19(+2.60%)
Sep 02, 2016 7.039 7.127 7.127 7.127 101,091 +0.18(+2.63%)
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.