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 (%)
May 30, 2014 5.051 5.061 4.997 5.016 2,199,179 -0.22(-4.13%)
May 29, 2014 5.145 5.265 5.136 5.232 190,868 +0.07(+1.42%)
May 28, 2014 5.180 5.180 5.117 5.159 167,645 +0.01(+0.26%)
May 27, 2014 5.126 5.161 5.121 5.145 218,807 +0.05(+0.98%)
May 23, 2014 5.089 5.095 5.095 5.095 113,859 -0.01(-0.24%)
May 22, 2014 5.094 5.113 5.063 5.108 72,016 +0.03(+0.68%)
May 21, 2014 5.059 5.095 5.059 5.073 99,824 -0.03(-0.61%)
May 20, 2014 5.116 5.116 5.059 5.104 100,974 -0.04(-0.77%)
May 19, 2014 5.125 5.163 5.125 5.144 51,062 +0.04(+0.78%)
May 16, 2014 5.080 5.114 5.070 5.104 37,811 +0.05(+0.95%)
May 15, 2014 5.069 5.069 5.018 5.056 72,974 -0.02(-0.44%)
May 14, 2014 5.039 5.078 5.039 5.078 41,558 +0.03(+0.65%)
May 13, 2014 5.075 5.097 5.040 5.045 108,439 -0.04(-0.74%)
May 12, 2014 5.061 5.087 5.039 5.083 77,528 +0.02(+0.47%)
May 09, 2014 5.101 5.111 5.049 5.059 116,212 -0.08(-1.57%)
May 08, 2014 5.099 5.147 5.095 5.140 101,671 +0.02(+0.37%)
May 07, 2014 5.083 5.121 5.064 5.121 178,276 +0.07(+1.33%)
May 06, 2014 5.097 5.097 5.028 5.054 100,480 -0.04(-0.74%)
May 05, 2014 5.113 5.113 5.064 5.092 115,375 +0.01(+0.20%)
May 02, 2014 5.058 5.121 5.058 5.082 148,243 +0.05(+0.99%)
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.