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

Brookfield Renewable (NY: BEP )

27.59 +0.41 (+1.51%)
Streaming Delayed Price Updated: 12:01 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 30, 2014 5.052 5.063 4.998 5.018 2,198,407 -0.22(-4.13%)
May 29, 2014 5.147 5.267 5.138 5.234 190,801 +0.07(+1.42%)
May 28, 2014 5.182 5.182 5.119 5.161 167,587 +0.01(+0.26%)
May 27, 2014 5.128 5.163 5.123 5.147 218,730 +0.05(+0.98%)
May 23, 2014 5.090 5.097 5.097 5.097 113,819 -0.01(-0.24%)
May 22, 2014 5.095 5.114 5.064 5.109 71,990 +0.03(+0.68%)
May 21, 2014 5.061 5.097 5.061 5.075 99,789 -0.03(-0.61%)
May 20, 2014 5.118 5.118 5.061 5.106 100,939 -0.04(-0.77%)
May 19, 2014 5.126 5.164 5.126 5.145 51,044 +0.04(+0.78%)
May 16, 2014 5.082 5.116 5.071 5.106 37,798 +0.05(+0.95%)
May 15, 2014 5.071 5.071 5.020 5.058 72,948 -0.02(-0.44%)
May 14, 2014 5.040 5.080 5.040 5.080 41,544 +0.03(+0.65%)
May 13, 2014 5.077 5.099 5.042 5.047 108,401 -0.04(-0.74%)
May 12, 2014 5.063 5.089 5.040 5.085 77,501 +0.02(+0.47%)
May 09, 2014 5.102 5.113 5.051 5.061 116,171 -0.08(-1.57%)
May 08, 2014 5.101 5.149 5.097 5.142 101,636 +0.02(+0.37%)
May 07, 2014 5.085 5.123 5.066 5.123 178,214 +0.07(+1.33%)
May 06, 2014 5.099 5.099 5.030 5.056 100,445 -0.04(-0.74%)
May 05, 2014 5.114 5.114 5.066 5.094 115,335 +0.01(+0.20%)
May 02, 2014 5.059 5.123 5.059 5.083 148,191 +0.05(+0.99%)
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.