Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.046 9.183 9.046 9.178 378,856 +0.15(+1.67%)
Jan 30, 2018 9.134 9.134 8.961 9.027 282,625 -0.14(-1.56%)
Jan 29, 2018 9.233 9.310 9.131 9.170 353,362 -0.08(-0.83%)
Jan 26, 2018 9.189 9.266 9.181 9.246 404,995 +0.05(+0.54%)
Jan 25, 2018 9.202 9.260 9.159 9.197 126,352 -0.02(-0.18%)
Jan 24, 2018 9.235 9.252 9.117 9.213 494,813 +0.05(+0.57%)
Jan 23, 2018 9.093 9.167 9.057 9.161 423,759 +0.06(+0.69%)
Jan 22, 2018 9.164 9.178 9.090 9.098 234,508 -0.02(-0.18%)
Jan 19, 2018 9.178 9.191 9.104 9.115 269,905 -0.06(-0.66%)
Jan 18, 2018 9.222 9.222 9.148 9.175 207,385 -0.04(-0.48%)
Jan 17, 2018 9.123 9.271 9.071 9.219 615,175 +0.11(+1.21%)
Jan 16, 2018 9.181 9.223 9.090 9.109 512,000 -0.02(-0.27%)
Jan 12, 2018 9.134 9.134 9.134 0 +0.01(+0.15%)
Jan 11, 2018 9.181 9.215 9.106 9.120 210,854 -0.07(-0.72%)
Jan 10, 2018 9.441 9.441 9.153 9.186 590,679 -0.24(-2.51%)
Jan 09, 2018 9.400 9.477 9.356 9.422 179,985 +0.02(+0.20%)
Jan 08, 2018 9.469 9.488 9.318 9.403 203,953 -0.05(-0.58%)
Jan 05, 2018 9.458 9.529 9.426 9.458 306,556 +0.05(+0.53%)
Jan 04, 2018 9.606 9.606 9.386 9.408 307,656 -0.12(-1.30%)
Jan 03, 2018 9.628 9.628 9.488 9.532 274,288 -0.05(-0.54%)
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.