Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.652	5.770	5.621	5.766	257,976	+0.09(+1.64%)
May 28, 2015	5.686	5.732	5.593	5.673	329,553	-0.02(-0.30%)
May 27, 2015	5.728	5.768	5.658	5.690	373,452	+0.10(+1.78%)
May 26, 2015	5.639	5.639	5.580	5.591	293,683	-0.04(-0.62%)
May 22, 2015	5.681	5.626	5.626	5.626	314,996	-0.03(-0.59%)
May 21, 2015	5.701	5.714	5.644	5.659	248,516	-0.02(-0.36%)
May 20, 2015	5.677	5.710	5.626	5.679	353,094	+0.01(+0.10%)
May 19, 2015	5.709	5.736	5.651	5.674	363,574	-0.03(-0.52%)
May 18, 2015	5.769	5.769	5.651	5.703	170,060	-0.07(-1.15%)
May 15, 2015	5.790	5.806	5.757	5.769	179,049	-0.01(-0.19%)
May 14, 2015	5.856	5.875	5.766	5.781	222,167	-0.03(-0.54%)
May 13, 2015	5.840	5.865	5.782	5.812	316,796	-0.02(-0.35%)
May 12, 2015	5.810	5.882	5.725	5.832	428,232	-0.02(-0.35%)
May 11, 2015	5.840	5.908	5.829	5.852	203,278	+0.00(+0.06%)
May 08, 2015	5.875	5.935	5.829	5.849	234,257	+0.04(+0.67%)
May 07, 2015	5.764	5.895	5.742	5.810	165,934	+0.05(+0.86%)
May 06, 2015	5.910	5.910	5.688	5.760	220,134	-0.07(-1.17%)
May 05, 2015	5.932	5.998	5.829	5.829	112,818	-0.09(-1.59%)
May 04, 2015	5.856	5.959	5.829	5.923	265,621	+0.06(+0.94%)

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.