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

Brookfield Renewable (NY: BEP )

20.58 +0.33 (+1.63%)
Official Closing Price Updated: 7:00 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, 2016 7.155 7.157 7.032 7.123 245,190 +0.06(+0.79%)
Sep 29, 2016 7.211 7.262 7.067 7.067 223,078 -0.15(-2.02%)
Sep 28, 2016 7.241 7.248 7.137 7.213 108,678 -0.02(-0.29%)
Sep 27, 2016 7.238 7.375 7.234 7.234 213,314 -0.03(-0.44%)
Sep 26, 2016 7.204 7.287 7.176 7.266 73,498 +0.04(+0.50%)
Sep 23, 2016 7.245 7.278 7.218 7.229 160,402 -0.03(-0.48%)
Sep 22, 2016 7.299 7.363 7.252 7.264 178,786 +0.21(+2.99%)
Sep 21, 2016 7.093 7.191 7.035 7.053 166,863 -0.16(-2.15%)
Sep 20, 2016 6.861 7.208 6.842 7.208 183,848 +0.36(+5.20%)
Sep 19, 2016 6.815 6.859 6.803 6.852 209,384 +0.09(+1.37%)
Sep 16, 2016 6.708 6.835 6.669 6.759 135,233 +0.03(+0.52%)
Sep 15, 2016 6.876 6.896 6.708 6.724 155,207 -0.16(-2.29%)
Sep 14, 2016 6.917 6.977 6.880 6.882 82,654 -0.02(-0.23%)
Sep 13, 2016 6.961 6.961 6.854 6.898 96,732 -0.07(-1.03%)
Sep 12, 2016 7.039 7.079 6.970 6.970 124,920 -0.13(-1.79%)
Sep 09, 2016 7.241 7.241 6.984 7.097 280,702 -0.20(-2.74%)
Sep 08, 2016 7.306 7.344 7.287 7.297 78,223 +0.02(+0.24%)
Sep 07, 2016 7.315 7.326 7.269 7.280 57,001 -0.03(-0.47%)
Sep 06, 2016 7.169 7.324 7.160 7.315 145,200 +0.19(+2.60%)
Sep 02, 2016 7.042 7.130 7.130 7.130 101,055 +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.