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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2017 7.865 7.865 7.778 7.840 191,871 -0.01(-0.13%)
May 30, 2017 7.953 7.953 7.843 7.850 483,148 -0.08(-1.04%)
May 26, 2017 7.973 7.973 7.850 7.933 180,004 +0.23(+3.01%)
May 25, 2017 7.775 7.790 7.679 7.701 289,661 -0.08(-0.99%)
May 24, 2017 7.756 7.780 7.686 7.778 321,279 -0.04(-0.56%)
May 23, 2017 7.940 7.949 7.792 7.821 346,009 -0.12(-1.49%)
May 22, 2017 7.821 7.961 7.821 7.940 173,377 +0.12(+1.51%)
May 19, 2017 7.710 7.850 7.686 7.821 234,171 +0.13(+1.63%)
May 18, 2017 7.696 7.732 7.597 7.696 494,541 +0.00(+0.00%)
May 17, 2017 7.662 7.708 7.609 7.696 318,668 -0.00(-0.06%)
May 16, 2017 7.725 7.778 7.667 7.701 349,971 +0.04(+0.50%)
May 15, 2017 7.631 7.662 7.594 7.662 215,213 +0.07(+0.92%)
May 12, 2017 7.594 7.662 7.556 7.592 392,188 -0.01(-0.10%)
May 11, 2017 7.582 7.655 7.575 7.599 302,955 +0.00(+0.00%)
May 10, 2017 7.563 7.619 7.517 7.599 232,008 +0.11(+1.52%)
May 09, 2017 7.553 7.561 7.454 7.486 265,403 -0.03(-0.39%)
May 08, 2017 7.529 7.558 7.445 7.515 265,515 +0.04(+0.48%)
May 05, 2017 7.368 7.553 7.368 7.479 262,548 +0.13(+1.81%)
May 04, 2017 7.365 7.384 7.300 7.346 377,925 -0.02(-0.29%)
May 03, 2017 7.312 7.384 7.300 7.368 493,807 -0.03(-0.39%)
May 02, 2017 7.314 7.413 7.273 7.397 425,873 +0.10(+1.42%)
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.