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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 31, 2013 4.490 4.490 4.409 4.456 63,281 -0.06(-1.34%)
Jul 30, 2013 4.464 4.537 4.456 4.516 76,837 +0.04(+0.80%)
Jul 29, 2013 4.407 4.493 4.405 4.480 78,321 +0.03(+0.77%)
Jul 26, 2013 4.421 4.446 4.369 4.446 235,198 +0.02(+0.55%)
Jul 25, 2013 4.487 4.490 4.417 4.421 130,869 -0.01(-0.33%)
Jul 24, 2013 4.544 4.544 4.436 4.436 82,253 -0.07(-1.52%)
Jul 23, 2013 4.368 4.537 4.368 4.505 133,684 +0.14(+3.22%)
Jul 22, 2013 4.386 4.384 4.346 4.364 388,971 -0.02(-0.41%)
Jul 19, 2013 4.452 4.479 4.361 4.382 351,806 -0.10(-2.18%)
Jul 18, 2013 4.469 4.526 4.469 4.480 96,262 -0.08(-1.72%)
Jul 17, 2013 4.584 4.591 4.487 4.558 72,267 -0.04(-0.85%)
Jul 16, 2013 4.581 4.620 4.578 4.598 137,543 +0.02(+0.36%)
Jul 15, 2013 4.428 4.623 4.428 4.581 140,634 +0.10(+2.29%)
Jul 12, 2013 4.464 4.479 4.456 4.479 51,842 +0.02(+0.40%)
Jul 11, 2013 4.475 4.498 4.420 4.461 148,706 -0.00(-0.11%)
Jul 10, 2013 4.464 4.500 4.417 4.465 85,259 +0.00(+0.04%)
Jul 09, 2013 4.456 4.483 4.444 4.464 172,910 +0.00(+0.00%)
Jul 08, 2013 4.456 4.501 4.443 4.464 192,403 -0.03(-0.58%)
Jul 05, 2013 4.506 4.509 4.443 4.490 96,661 -0.02(-0.49%)
Jul 03, 2013 4.598 4.598 4.507 4.512 73,163 -0.02(-0.45%)
Jul 02, 2013 4.798 4.798 4.516 4.532 492,797 -0.18(-3.91%)
Jul 01, 2013 4.598 4.746 4.581 4.717 186,717 +0.17(+3.68%)
Jun 28, 2013 4.500 4.565 4.464 4.549 252,734 -0.02(-0.35%)
Jun 26, 2013 4.483 4.638 4.483 4.565 303,129 +0.06(+1.41%)
Jun 25, 2013 4.329 4.509 4.329 4.501 359,707 +0.03(+0.66%)
Jun 24, 2013 4.565 4.565 4.402 4.472 326,726 +0.00(+0.04%)
Jun 21, 2013 4.728 4.891 4.444 4.470 1,810,030 +0.13(+3.08%)
Jun 20, 2013 4.434 4.516 4.337 4.337 2,156,390 -0.17(-3.80%)
Jun 19, 2013 4.567 4.612 4.508 4.508 859,275 -0.10(-2.09%)
Jun 18, 2013 4.736 4.748 4.567 4.604 865,299 -0.15(-3.06%)
Jun 17, 2013 4.674 4.783 4.674 4.749 117,350 +0.09(+2.00%)
Jun 14, 2013 4.669 4.712 4.637 4.656 83,934 -0.01(-0.31%)
Jun 13, 2013 4.718 4.718 4.671 4.671 70,151 -0.05(-0.97%)
Jun 12, 2013 4.790 4.792 4.715 4.717 105,972 -0.01(-0.24%)
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.