Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.940 6.979 6.854 6.961 118,261 +0.07(+0.97%)
Aug 30, 2016 7.069 7.069 6.893 6.893 193,142 -0.17(-2.46%)
Aug 29, 2016 7.072 7.102 6.988 7.067 139,146 +0.15(+2.24%)
Aug 26, 2016 6.975 7.024 6.876 6.912 137,040 -0.05(-0.71%)
Aug 25, 2016 6.939 6.975 6.912 6.961 57,295 +0.03(+0.42%)
Aug 24, 2016 6.966 6.973 6.924 6.932 96,131 -0.01(-0.19%)
Aug 23, 2016 6.950 6.973 6.923 6.946 44,764 +0.01(+0.13%)
Aug 22, 2016 6.896 6.946 6.872 6.937 114,207 -0.00(-0.03%)
Aug 19, 2016 6.961 6.961 6.870 6.939 143,545 -0.07(-1.05%)
Aug 18, 2016 6.973 7.013 6.952 7.013 82,925 +0.06(+0.90%)
Aug 17, 2016 6.914 6.973 6.849 6.950 133,694 +0.01(+0.16%)
Aug 16, 2016 6.959 6.964 6.897 6.939 112,509 -0.02(-0.32%)
Aug 15, 2016 6.993 7.033 6.939 6.961 96,480 -0.01(-0.19%)
Aug 12, 2016 6.952 7.006 6.941 6.975 165,757 +0.08(+1.17%)
Aug 11, 2016 6.939 6.988 6.894 6.894 160,959 -0.05(-0.68%)
Aug 10, 2016 6.948 6.975 6.895 6.941 184,990 +0.05(+0.78%)
Aug 09, 2016 6.892 6.923 6.847 6.888 54,472 +0.02(+0.36%)
Aug 08, 2016 6.872 6.950 6.836 6.863 217,102 +0.11(+1.62%)
Aug 05, 2016 6.986 6.986 6.753 6.753 271,606 -0.33(-4.65%)
Aug 04, 2016 6.888 7.082 6.697 7.082 217,392 +0.06(+0.92%)
Aug 03, 2016 7.031 7.044 6.939 7.017 98,432 -0.01(-0.16%)
Aug 02, 2016 6.961 7.029 6.890 7.029 143,004 +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.