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 (%)
Sep 30, 2014 5.417 5.456 5.387 5.387 305,555 -0.01(-0.26%)
Sep 29, 2014 5.387 5.402 5.346 5.401 85,975 +0.01(+0.13%)
Sep 26, 2014 5.289 5.402 5.280 5.394 125,719 +0.10(+1.87%)
Sep 25, 2014 5.332 5.349 5.219 5.295 355,707 -0.06(-1.06%)
Sep 24, 2014 5.385 5.394 5.328 5.351 187,965 -0.05(-0.88%)
Sep 23, 2014 5.429 5.464 5.399 5.399 126,007 -0.06(-1.10%)
Sep 22, 2014 5.593 5.593 5.376 5.459 232,188 -0.15(-2.65%)
Sep 19, 2014 5.418 5.639 5.418 5.608 273,352 +0.18(+3.39%)
Sep 18, 2014 5.316 5.432 5.304 5.424 299,701 +0.15(+2.78%)
Sep 17, 2014 5.303 5.328 5.274 5.277 245,764 -0.02(-0.33%)
Sep 16, 2014 5.204 5.296 5.175 5.295 210,642 +0.11(+2.22%)
Sep 15, 2014 5.040 5.194 5.040 5.180 433,169 +0.16(+3.28%)
Sep 12, 2014 5.038 5.049 4.994 5.015 247,829 -0.04(-0.87%)
Sep 11, 2014 5.038 5.098 5.038 5.060 202,231 -0.03(-0.66%)
Sep 10, 2014 5.070 5.098 5.040 5.093 103,714 +0.01(+0.17%)
Sep 09, 2014 5.113 5.266 5.056 5.084 223,856 -0.02(-0.32%)
Sep 08, 2014 5.137 5.141 5.072 5.100 175,316 -0.04(-0.82%)
Sep 05, 2014 5.169 5.194 5.139 5.143 128,722 -0.02(-0.38%)
Sep 04, 2014 5.215 5.222 5.146 5.162 221,791 +0.01(+0.24%)
Sep 03, 2014 5.213 5.213 5.139 5.150 186,183 -0.04(-0.79%)
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.