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 31, 2016 6.483 6.509 6.359 6.377 116,730 -0.08(-1.23%)
May 27, 2016 6.520 6.456 6.456 6.456 147,141 -0.06(-0.95%)
May 26, 2016 6.397 6.569 6.397 6.518 175,025 +0.24(+3.79%)
May 25, 2016 6.274 6.325 6.271 6.280 106,812 -0.00(-0.07%)
May 24, 2016 6.227 6.318 6.227 6.284 109,589 +0.12(+1.90%)
May 23, 2016 6.207 6.233 6.089 6.167 46,085 -0.01(-0.21%)
May 20, 2016 6.154 6.235 6.154 6.180 162,950 +0.03(+0.42%)
May 19, 2016 6.246 6.257 6.146 6.154 166,422 -0.14(-2.20%)
May 18, 2016 6.410 6.410 6.282 6.293 206,362 -0.10(-1.57%)
May 17, 2016 6.384 6.406 6.363 6.393 130,211 +0.00(+0.07%)
May 16, 2016 6.376 6.443 6.376 6.389 109,992 +0.04(+0.60%)
May 13, 2016 6.363 6.389 6.314 6.350 117,634 -0.03(-0.47%)
May 12, 2016 6.453 6.489 6.380 6.380 121,255 -0.04(-0.66%)
May 11, 2016 6.376 6.459 6.352 6.423 246,518 +0.07(+1.18%)
May 10, 2016 6.282 6.384 6.282 6.348 86,569 +0.07(+1.05%)
May 09, 2016 6.312 6.312 6.227 6.282 127,781 -0.01(-0.17%)
May 06, 2016 6.348 6.348 6.271 6.293 107,886 -0.04(-0.64%)
May 05, 2016 6.269 6.361 6.265 6.333 194,474 +0.11(+1.82%)
May 04, 2016 6.186 6.340 6.186 6.220 129,784 -0.01(-0.17%)
May 03, 2016 6.148 6.259 6.101 6.231 172,187 +0.03(+0.52%)
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.