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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 5.558 5.591 5.504 5.590 142,416 +0.05(+0.93%)
Oct 30, 2014 5.568 5.568 5.492 5.538 167,829 -0.00(-0.06%)
Oct 29, 2014 5.666 5.679 5.537 5.542 123,239 -0.11(-1.94%)
Oct 28, 2014 5.464 5.652 5.464 5.652 320,352 +0.18(+3.29%)
Oct 27, 2014 5.540 5.540 5.470 5.471 242,359 -0.07(-1.24%)
Oct 24, 2014 5.538 5.554 5.466 5.540 103,734 +0.04(+0.64%)
Oct 23, 2014 5.609 5.631 5.501 5.505 126,538 -0.07(-1.21%)
Oct 22, 2014 5.473 5.611 5.434 5.572 240,611 +0.12(+2.17%)
Oct 21, 2014 5.365 5.505 5.365 5.454 123,516 +0.09(+1.65%)
Oct 20, 2014 5.325 5.365 5.266 5.365 192,750 +0.02(+0.36%)
Oct 17, 2014 5.265 5.379 5.252 5.346 236,480 +0.16(+3.07%)
Oct 16, 2014 5.058 5.222 4.958 5.187 327,556 +0.02(+0.31%)
Oct 15, 2014 5.259 5.282 5.121 5.171 613,182 -0.15(-2.79%)
Oct 14, 2014 5.287 5.319 5.215 5.319 444,050 +0.00(+0.07%)
Oct 13, 2014 5.312 5.351 5.266 5.316 66,098 +0.03(+0.50%)
Oct 10, 2014 5.399 5.409 5.279 5.289 166,109 -0.12(-2.19%)
Oct 09, 2014 5.501 5.521 5.408 5.408 169,946 -0.09(-1.64%)
Oct 08, 2014 5.452 5.514 5.379 5.498 525,722 +0.07(+1.30%)
Oct 07, 2014 5.383 5.500 5.371 5.427 311,083 +0.02(+0.33%)
Oct 06, 2014 5.369 5.411 5.330 5.409 211,650 +0.09(+1.63%)
Oct 03, 2014 5.351 5.388 5.307 5.323 276,764 -0.06(-1.18%)
Oct 02, 2014 5.293 5.386 5.293 5.386 197,628 +0.06(+1.16%)
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.