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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2016 6.728 6.766 6.645 6.748 121,977 +0.07(+0.97%)
Aug 30, 2016 6.854 6.854 6.683 6.683 199,211 -0.17(-2.46%)
Aug 29, 2016 6.856 6.885 6.775 6.852 143,519 +0.15(+2.24%)
Aug 26, 2016 6.762 6.810 6.667 6.702 141,347 -0.05(-0.71%)
Aug 25, 2016 6.728 6.762 6.702 6.749 59,096 +0.03(+0.42%)
Aug 24, 2016 6.754 6.760 6.713 6.721 99,152 -0.01(-0.19%)
Aug 23, 2016 6.738 6.760 6.712 6.734 46,171 +0.01(+0.13%)
Aug 22, 2016 6.686 6.734 6.662 6.725 117,796 -0.00(-0.03%)
Aug 19, 2016 6.749 6.749 6.660 6.728 148,056 -0.07(-1.05%)
Aug 18, 2016 6.760 6.799 6.741 6.799 85,531 +0.06(+0.90%)
Aug 17, 2016 6.704 6.760 6.641 6.738 137,895 +0.01(+0.16%)
Aug 16, 2016 6.747 6.752 6.687 6.728 116,045 -0.02(-0.32%)
Aug 15, 2016 6.780 6.819 6.728 6.749 99,512 -0.01(-0.19%)
Aug 12, 2016 6.741 6.793 6.730 6.762 170,966 +0.08(+1.17%)
Aug 11, 2016 6.728 6.775 6.684 6.684 166,017 -0.05(-0.68%)
Aug 10, 2016 6.736 6.762 6.684 6.730 190,803 +0.05(+0.78%)
Aug 09, 2016 6.682 6.712 6.639 6.678 56,184 +0.02(+0.36%)
Aug 08, 2016 6.662 6.738 6.628 6.654 223,925 +0.11(+1.62%)
Aug 05, 2016 6.773 6.773 6.547 6.547 280,141 -0.32(-4.65%)
Aug 04, 2016 6.678 6.866 6.493 6.866 224,224 +0.06(+0.92%)
Aug 03, 2016 6.817 6.830 6.728 6.804 101,525 -0.01(-0.16%)
Aug 02, 2016 6.749 6.814 6.680 6.814 147,498 +0.07(+1.03%)
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.