Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,951.98
-284.47(-0.97%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.73

-0.04

(-0.11%)

At close: 04:00PM EDT

36.60

-0.13

(-0.35%)

After hours:

05:34PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	36.60	37.25	36.49	36.73	36.73	426,900
26 May 2022	36.81	37.25	36.54	37.09	37.09	302,000
25 May 2022	36.37	36.86	36.18	36.62	36.62	401,600
24 May 2022	36.18	36.51	35.47	36.35	36.35	336,000
23 May 2022	35.50	36.31	35.50	36.13	36.13	227,100
20 May 2022	35.75	35.89	34.97	35.46	35.46	242,100
19 May 2022	34.61	35.81	34.61	35.42	35.42	299,100
18 May 2022	34.47	35.50	34.36	34.61	34.61	265,600
17 May 2022	33.77	34.78	33.77	34.66	34.66	290,200
16 May 2022	34.00	34.35	33.51	33.57	33.57	396,600
13 May 2022	33.76	34.78	33.63	34.15	34.15	348,100
12 May 2022	33.28	34.14	33.16	33.87	33.87	692,000
11 May 2022	34.08	34.77	33.95	34.30	34.30	412,500
10 May 2022	34.00	34.82	33.06	34.11	34.11	592,600
09 May 2022	34.34	34.81	33.61	34.07	34.07	375,900
06 May 2022	34.01	35.28	33.64	35.04	35.04	200,200
05 May 2022	36.02	36.07	34.85	35.04	35.04	133,700
04 May 2022	34.49	36.72	34.49	36.25	36.25	603,400
03 May 2022	34.82	35.30	34.53	34.53	34.53	218,200
02 May 2022	35.02	35.22	34.10	34.93	34.93	431,300
29 Apr 2022	35.54	35.79	35.05	35.20	35.20	594,000
28 Apr 2022	35.86	35.89	35.36	35.73	35.73	211,700
27 Apr 2022	35.87	36.10	35.52	35.72	35.72	606,400
26 Apr 2022	36.19	36.69	35.69	35.89	35.89	258,800
25 Apr 2022	36.00	36.46	35.42	36.36	36.36	369,500
22 Apr 2022	36.49	36.76	36.00	36.32	36.32	246,300
21 Apr 2022	37.56	37.92	36.42	36.62	36.62	244,900
20 Apr 2022	37.74	38.35	37.41	37.53	37.53	224,200
19 Apr 2022	37.32	37.99	37.21	37.68	37.68	159,100
18 Apr 2022	37.93	38.00	37.09	37.39	37.39	212,200
14 Apr 2022	38.46	38.46	37.89	37.92	37.92	284,000
13 Apr 2022	38.50	38.77	37.86	38.60	38.60	318,600
12 Apr 2022	39.18	39.23	38.44	38.59	38.59	362,900
11 Apr 2022	39.85	39.85	38.44	39.00	39.00	662,000
08 Apr 2022	40.00	40.34	39.85	40.06	40.06	453,500
07 Apr 2022	39.78	40.04	39.29	39.94	39.94	261,200
06 Apr 2022	38.97	39.77	38.82	39.53	39.53	217,700
05 Apr 2022	40.00	41.08	39.25	39.25	39.25	234,300
04 Apr 2022	40.45	40.95	39.88	40.15	40.15	245,000
01 Apr 2022	41.29	41.95	40.77	40.97	40.97	264,500
31 Mar 2022	41.01	41.57	40.67	41.07	41.07	442,100
30 Mar 2022	40.42	41.33	39.99	41.28	41.28	338,600
29 Mar 2022	40.42	40.80	39.90	40.36	40.36	323,500
28 Mar 2022	40.08	40.42	39.62	40.08	40.08	318,900
25 Mar 2022	40.37	40.58	39.63	39.81	39.81	187,800
24 Mar 2022	40.97	41.13	40.21	40.99	40.99	192,900
23 Mar 2022	40.37	41.07	40.27	40.98	40.98	307,800
22 Mar 2022	40.08	40.78	40.00	40.64	40.64	288,700
21 Mar 2022	39.74	40.27	39.65	40.10	40.10	204,100
18 Mar 2022	41.01	41.25	39.63	40.09	40.09	635,200
17 Mar 2022	40.15	41.48	40.00	41.00	41.00	608,500
16 Mar 2022	40.36	40.72	39.89	40.22	40.22	520,700
15 Mar 2022	39.64	40.43	39.58	40.20	40.20	250,400
14 Mar 2022	40.95	40.95	39.57	39.92	39.92	508,100
11 Mar 2022	41.09	41.66	40.61	41.01	41.01	302,700
10 Mar 2022	39.93	41.08	39.59	40.93	40.93	444,500
09 Mar 2022	39.09	40.30	38.80	39.94	39.94	479,400
08 Mar 2022	38.25	39.38	38.19	39.01	39.01	747,900
07 Mar 2022	37.50	38.96	37.38	38.19	38.19	794,000
04 Mar 2022	36.42	37.32	36.33	37.19	37.19	530,300
03 Mar 2022	36.59	36.83	35.79	36.52	36.52	404,700
02 Mar 2022	36.31	36.67	35.85	36.59	36.59	527,400
01 Mar 2022	36.22	36.71	35.71	36.31	36.31	542,000
28 Feb 2022	34.78	36.04	34.70	35.92	35.92	423,100
25 Feb 2022	34.05	34.78	33.76	34.63	34.63	499,400
25 Feb 2022	0.32 Dividend
24 Feb 2022	32.27	34.48	32.27	34.36	34.04	611,200
23 Feb 2022	33.78	34.19	33.19	33.41	33.10	316,700
22 Feb 2022	33.66	34.04	33.50	33.85	33.53	213,400
18 Feb 2022	34.08	34.39	33.83	34.07	33.75	230,400
17 Feb 2022	33.90	34.39	33.77	34.26	33.94	299,000
16 Feb 2022	34.35	34.47	34.03	34.16	33.84	244,400
15 Feb 2022	34.17	34.53	33.65	34.47	34.15	389,800
14 Feb 2022	33.90	34.55	33.65	33.96	33.64	253,500
11 Feb 2022	34.24	34.84	33.68	33.96	33.64	367,600
10 Feb 2022	34.22	34.86	34.08	34.16	33.84	298,200
09 Feb 2022	33.59	34.66	33.57	34.66	34.34	439,900
08 Feb 2022	33.29	33.70	33.20	33.51	33.20	561,600
07 Feb 2022	32.95	33.58	32.73	33.41	33.10	343,400
04 Feb 2022	32.45	33.05	31.67	32.80	32.49	731,300
03 Feb 2022	33.00	33.36	31.90	31.93	31.63	507,300
02 Feb 2022	33.61	33.76	33.05	33.09	32.78	242,200
01 Feb 2022	33.64	33.79	33.07	33.35	33.04	392,900
31 Jan 2022	33.00	33.75	33.00	33.55	33.24	442,900
28 Jan 2022	32.17	33.27	32.08	32.95	32.64	394,800
27 Jan 2022	32.81	32.82	31.89	32.17	31.87	960,000
26 Jan 2022	32.29	33.31	31.83	32.44	32.14	722,900
25 Jan 2022	32.36	32.67	31.51	31.67	31.38	496,300
24 Jan 2022	31.66	32.77	30.93	32.66	32.36	910,400
21 Jan 2022	32.91	32.91	32.02	32.27	31.97	831,300
20 Jan 2022	33.22	34.08	32.81	32.94	32.63	649,200
19 Jan 2022	32.77	33.43	32.30	33.01	32.70	391,600
18 Jan 2022	32.87	33.43	32.57	32.64	32.34	586,300
14 Jan 2022	33.45	33.55	32.63	32.75	32.44	368,000
13 Jan 2022	33.96	34.26	33.54	33.55	33.24	330,100
12 Jan 2022	34.60	34.74	33.82	33.83	33.51	471,900
11 Jan 2022	34.26	35.04	33.97	34.47	34.15	565,800
10 Jan 2022	33.82	34.00	33.14	33.91	33.59	566,700
07 Jan 2022	33.73	34.45	33.45	34.12	33.80	471,900
06 Jan 2022	34.05	34.08	33.36	33.42	33.11	699,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,951.98-284.47(-0.97%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Brookfield Renewable Partners L.P. (BEP)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,951.98
-284.47(-0.97%)

CMC Crypto 200
625.79
-3.71(-0.59%)