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 29, 2021 33.28 33.74 32.33 33.13 606,323 -0.40(-1.18%)
Jan 28, 2021 33.42 34.20 33.41 33.53 550,217 +0.12(+0.37%)
Jan 27, 2021 33.75 34.18 33.06 33.41 707,039 -0.99(-2.89%)
Jan 26, 2021 35.30 35.48 34.34 34.40 972,969 -0.91(-2.59%)
Jan 25, 2021 36.27 36.46 34.63 35.31 767,369 -0.79(-2.19%)
Jan 22, 2021 35.70 36.14 35.24 36.10 532,088 +0.29(+0.80%)
Jan 21, 2021 35.94 36.31 35.18 35.82 852,644 +0.80(+2.30%)
Jan 20, 2021 34.85 35.44 34.74 35.01 890,370 +0.74(+2.16%)
Jan 19, 2021 34.03 34.58 33.16 34.28 813,110 +1.33(+4.04%)
Jan 15, 2021 32.99 33.27 31.96 32.94 880,570 -0.48(-1.44%)
Jan 14, 2021 34.82 35.07 32.94 33.43 925,729 -1.10(-3.20%)
Jan 13, 2021 34.74 34.93 34.33 34.53 552,662 -0.21(-0.61%)
Jan 12, 2021 34.75 35.29 34.60 34.74 676,930 -0.11(-0.31%)
Jan 11, 2021 35.48 35.48 34.45 34.85 1,050,292 -0.99(-2.77%)
Jan 08, 2021 36.00 36.48 35.73 35.85 852,544 +0.14(+0.39%)
Jan 07, 2021 35.99 36.35 35.23 35.71 1,073,518 +0.72(+2.05%)
Jan 06, 2021 34.39 35.98 34.06 34.99 1,959,463 +1.36(+4.05%)
Jan 05, 2021 32.55 33.76 32.43 33.63 687,163 +1.26(+3.89%)
Jan 04, 2021 31.86 32.86 31.70 32.37 995,330 +0.81(+2.57%)
Dec 31, 2020 31.56 31.56 31.56 635,676 +0.50(+1.63%)
Dec 30, 2020 31.24 31.76 30.96 31.06 635,676 +0.03(+0.09%)
Dec 29, 2020 30.72 31.18 30.52 31.03 672,445 +0.55(+1.80%)
Dec 28, 2020 30.87 30.94 30.29 30.48 511,529 -0.12(-0.38%)
Dec 24, 2020 30.12 30.87 30.12 30.60 266,591 +0.46(+1.53%)
Dec 23, 2020 30.24 31.23 30.03 30.14 619,382 +0.08(+0.27%)
Dec 22, 2020 29.38 30.31 29.13 30.06 1,038,574 +0.86(+2.96%)
Dec 21, 2020 28.28 29.35 28.12 29.19 920,042 +0.63(+2.20%)
Dec 18, 2020 29.05 29.11 28.45 28.56 1,166,711 -0.27(-0.94%)
Dec 17, 2020 28.91 29.16 28.59 28.83 910,435 +0.08(+0.28%)
Dec 16, 2020 30.47 30.49 28.53 28.75 1,105,125 -1.34(-4.45%)
Dec 15, 2020 30.03 30.47 29.60 30.09 704,270 +0.78(+2.64%)
Dec 14, 2020 29.34 29.67 28.79 29.32 933,205 +1.02(+3.60%)
Dec 11, 2020 28.06 28.38 28.01 28.30 282,791 +0.02(+0.07%)
Dec 10, 2020 27.74 28.31 27.26 28.28 488,729 +0.49(+1.75%)
Dec 09, 2020 28.59 28.74 27.49 27.79 692,092 -0.72(-2.53%)
Dec 08, 2020 28.54 28.62 28.40 28.51 450,967 +0.09(+0.31%)
Dec 07, 2020 28.87 28.87 28.26 28.42 706,743 -0.39(-1.35%)
Dec 04, 2020 29.65 29.65 28.49 28.81 581,578 -0.41(-1.42%)
Dec 03, 2020 29.24 29.83 29.15 29.23 521,640 +0.02(+0.08%)
Dec 02, 2020 29.75 29.86 28.58 29.20 857,668 -0.54(-1.80%)
Dec 01, 2020 31.45 31.52 29.68 29.74 890,615 -1.26(-4.07%)
Nov 30, 2020 30.96 31.14 30.52 31.00 734,519 +0.21(+0.68%)
Nov 27, 2020 30.49 30.96 30.44 30.79 435,568 +0.34(+1.11%)
Nov 25, 2020 29.56 30.46 29.56 30.46 797,484 +1.02(+3.47%)
Nov 24, 2020 28.83 29.97 28.83 29.43 1,017,159 +0.84(+2.93%)
Nov 23, 2020 28.54 29.05 28.09 28.60 1,813,318 +0.80(+2.89%)
Nov 20, 2020 27.18 27.92 27.13 27.79 535,441 +0.56(+2.04%)
Nov 19, 2020 27.20 27.37 26.91 27.24 424,151 -0.07(-0.25%)
Nov 18, 2020 27.65 27.91 27.27 27.30 586,574 -0.31(-1.12%)
Nov 17, 2020 27.78 28.02 27.56 27.61 555,166 -0.14(-0.49%)
Nov 16, 2020 28.35 28.45 27.48 27.75 678,856 -0.15(-0.52%)
Nov 13, 2020 28.71 28.73 27.78 27.89 722,113 -0.62(-2.17%)
Nov 12, 2020 28.47 29.11 28.15 28.51 569,368 -0.25(-0.86%)
Nov 11, 2020 28.13 28.91 28.13 28.76 620,961 +0.98(+3.52%)
Nov 10, 2020 29.07 29.26 27.67 27.78 994,205 -1.14(-3.95%)
Nov 09, 2020 31.10 31.45 28.87 28.93 1,490,553 +0.30(+1.05%)
Nov 06, 2020 28.52 28.67 27.95 28.63 530,279 +0.78(+2.80%)
Nov 05, 2020 27.60 28.31 27.60 27.85 594,600 +0.77(+2.84%)
Nov 04, 2020 27.99 28.25 26.97 27.08 930,760 -0.92(-3.27%)
Nov 03, 2020 28.07 28.74 27.80 27.99 802,448 +0.38(+1.39%)
Nov 02, 2020 26.64 27.61 26.64 27.61 755,538 +1.34(+5.09%)
Oct 30, 2020 26.37 26.49 26.04 26.27 474,732 -0.10(-0.39%)
Oct 29, 2020 25.60 26.42 25.56 26.37 405,428 +0.82(+3.20%)
Oct 28, 2020 25.67 25.77 25.33 25.56 648,545 -0.44(-1.70%)
Oct 27, 2020 25.91 26.13 25.69 26.00 445,447 +0.25(+0.96%)
Oct 26, 2020 26.09 26.19 25.29 25.75 784,650 -0.00(-0.02%)
Oct 23, 2020 25.99 26.03 25.40 25.75 764,857 -0.07(-0.28%)
Oct 22, 2020 25.78 25.91 25.60 25.83 578,768 +0.01(+0.06%)
Oct 21, 2020 26.01 26.01 25.68 25.81 394,793 -0.16(-0.63%)
Oct 20, 2020 26.09 26.12 25.79 25.98 453,601 +0.10(+0.39%)
Oct 19, 2020 26.29 26.61 25.76 25.87 510,749 -0.17(-0.65%)
Oct 16, 2020 26.44 26.53 26.04 26.04 465,439 -0.11(-0.41%)
Oct 15, 2020 25.75 26.20 25.48 26.15 533,106 -0.11(-0.41%)
Oct 14, 2020 26.15 26.31 25.78 26.26 569,633 +0.21(+0.82%)
Oct 13, 2020 25.76 26.18 25.67 26.04 702,663 +0.19(+0.73%)
Oct 12, 2020 25.52 26.22 25.45 25.86 833,346 +0.56(+2.20%)
Oct 09, 2020 25.02 25.36 24.87 25.30 1,091,739 +0.47(+1.89%)
Oct 08, 2020 25.56 25.88 24.67 24.83 1,350,155 -0.89(-3.46%)
Oct 07, 2020 25.74 25.96 25.54 25.72 1,221,490 +0.16(+0.64%)
Oct 06, 2020 26.84 26.84 25.28 25.56 1,725,592 -1.41(-5.23%)
Oct 05, 2020 26.33 27.15 26.13 26.96 1,246,848 +1.00(+3.84%)
Oct 02, 2020 25.52 26.12 25.42 25.97 684,118 -0.10(-0.39%)
Oct 01, 2020 25.52 26.18 25.49 26.07 1,147,520 +0.62(+2.44%)
Sep 30, 2020 24.91 25.53 24.70 25.45 827,624 +0.86(+3.49%)
Sep 29, 2020 24.17 24.61 24.04 24.59 461,312 +0.54(+2.23%)
Sep 28, 2020 23.54 24.15 23.45 24.05 687,209 +0.64(+2.73%)
Sep 25, 2020 22.05 23.47 21.95 23.41 929,434 +1.43(+6.50%)
Sep 24, 2020 21.71 22.03 21.65 21.99 566,909 +0.06(+0.29%)
Sep 23, 2020 22.23 22.28 21.69 21.92 479,731 -0.27(-1.22%)
Sep 22, 2020 22.26 22.39 21.95 22.19 591,373 +0.01(+0.07%)
Sep 21, 2020 22.27 22.28 21.78 22.18 693,598 -0.07(-0.33%)
Sep 18, 2020 22.25 22.32 21.87 22.25 828,664 +0.01(+0.04%)
Sep 17, 2020 21.81 22.26 21.81 22.24 599,853 +0.06(+0.28%)
Sep 16, 2020 22.20 22.37 22.06 22.18 708,036 +0.23(+1.04%)
Sep 15, 2020 21.61 22.22 21.60 21.95 474,699 +0.59(+2.74%)
Sep 14, 2020 21.64 21.65 21.15 21.37 493,527 -0.01(-0.05%)
Sep 11, 2020 21.36 21.61 21.25 21.38 314,905 +0.00(+0.00%)
Sep 10, 2020 21.97 21.97 21.35 21.38 411,947 -0.42(-1.93%)
Sep 09, 2020 21.78 21.91 21.67 21.80 295,692 +0.26(+1.21%)
Sep 08, 2020 21.55 21.78 21.43 21.54 484,208 -0.28(-1.27%)
Sep 04, 2020 21.86 22.12 21.52 21.81 857,367 -0.12(-0.55%)
Sep 03, 2020 22.21 22.32 21.59 21.93 508,591 -0.37(-1.65%)
Sep 02, 2020 21.87 22.36 21.73 22.30 652,516 +0.48(+2.20%)
Sep 01, 2020 21.96 21.96 21.39 21.82 562,926 -0.18(-0.84%)
Aug 31, 2020 22.51 22.64 21.97 22.01 655,332 -0.42(-1.88%)
Aug 28, 2020 22.93 22.97 22.37 22.43 939,139 -0.33(-1.44%)
Aug 27, 2020 22.86 23.14 22.73 22.75 625,628 -0.06(-0.27%)
Aug 26, 2020 22.25 22.82 22.17 22.82 589,703 +0.37(+1.65%)
Aug 25, 2020 22.84 22.86 22.38 22.45 866,499 -0.25(-1.10%)
Aug 24, 2020 22.26 22.70 22.12 22.70 1,542,386 +0.56(+2.51%)
Aug 21, 2020 22.30 22.38 22.07 22.14 1,118,704 -0.09(-0.41%)
Aug 20, 2020 21.35 22.27 21.25 22.23 1,024,418 +0.81(+3.76%)
Aug 19, 2020 20.93 21.54 20.90 21.42 1,739,388 +0.52(+2.48%)
Aug 18, 2020 21.06 21.20 20.88 20.91 460,629 -0.12(-0.55%)
Aug 17, 2020 20.83 21.24 20.83 21.02 920,559 +0.20(+0.94%)
Aug 14, 2020 20.97 21.07 20.77 20.83 953,024 -0.17(-0.80%)
Aug 13, 2020 21.55 21.56 20.95 20.99 730,364 -0.47(-2.17%)
Aug 12, 2020 21.59 21.86 21.41 21.46 615,107 +0.06(+0.27%)
Aug 11, 2020 21.72 22.14 21.33 21.40 673,687 -0.43(-1.96%)
Aug 10, 2020 21.73 21.89 21.50 21.83 798,806 +0.12(+0.53%)
Aug 07, 2020 21.35 21.83 20.95 21.71 1,307,099 +0.58(+2.75%)
Aug 06, 2020 21.01 21.20 20.83 21.13 755,373 +0.07(+0.32%)
Aug 05, 2020 21.11 21.17 20.75 21.07 1,101,608 +0.19(+0.92%)
Aug 04, 2020 21.47 21.51 20.60 20.87 2,553,412 -0.63(-2.92%)
Aug 03, 2020 20.79 22.07 20.76 21.50 2,019,685 +0.83(+3.99%)
Jul 31, 2020 19.75 20.98 19.61 20.68 3,293,174 +1.30(+6.71%)
Jul 30, 2020 21.28 21.45 19.37 19.38 4,582,981 -1.57(-7.48%)
Jul 29, 2020 19.99 21.02 19.92 20.94 1,930,260 +1.02(+5.12%)
Jul 28, 2020 20.13 20.22 19.12 19.92 3,587,104 -0.20(-1.01%)
Jul 27, 2020 20.38 20.40 19.70 20.13 1,721,839 -0.17(-0.85%)
Jul 24, 2020 20.70 20.85 20.15 20.30 1,719,130 -0.71(-3.38%)
Jul 23, 2020 21.30 21.44 20.94 21.01 1,427,559 -0.43(-2.02%)
Jul 22, 2020 21.66 21.75 21.36 21.44 1,108,289 -0.30(-1.39%)
Jul 21, 2020 21.56 21.75 21.51 21.74 1,272,519 +0.33(+1.56%)
Jul 20, 2020 21.54 21.72 21.22 21.41 1,272,070 +0.03(+0.16%)
Jul 17, 2020 20.62 21.38 20.51 21.38 1,400,802 +0.87(+4.25%)
Jul 16, 2020 20.56 20.60 20.21 20.51 974,528 +0.01(+0.04%)
Jul 15, 2020 19.93 20.50 19.93 20.50 1,198,912 +0.69(+3.47%)
Jul 14, 2020 18.99 19.82 18.95 19.81 1,244,779 +0.75(+3.92%)
Jul 13, 2020 18.83 19.20 18.82 19.06 774,456 +0.33(+1.74%)
Jul 10, 2020 19.14 19.19 18.66 18.74 694,795 -0.38(-1.99%)
Jul 09, 2020 19.12 19.16 18.86 19.12 1,216,695 +0.08(+0.44%)
Jul 08, 2020 18.85 19.12 18.73 19.03 628,869 +0.30(+1.60%)
Jul 07, 2020 18.91 18.91 18.43 18.73 909,491 -0.17(-0.91%)
Jul 06, 2020 19.19 19.31 18.83 18.91 516,750 -0.09(-0.48%)
Jul 02, 2020 18.52 19.00 18.49 19.00 626,750 +0.53(+2.84%)
Jul 01, 2020 18.57 18.65 18.39 18.47 450,162 +0.10(+0.54%)
Jun 30, 2020 18.30 18.41 18.13 18.37 665,299 +0.17(+0.95%)
Jun 29, 2020 18.14 18.48 17.96 18.20 504,502 +0.02(+0.08%)
Jun 26, 2020 18.59 18.62 18.08 18.18 823,587 -0.34(-1.82%)
Jun 25, 2020 18.15 18.52 17.93 18.52 663,729 +0.27(+1.49%)
Jun 24, 2020 18.78 18.78 18.12 18.25 1,000,837 -0.54(-2.86%)
Jun 23, 2020 19.37 19.37 18.64 18.79 774,159 -0.23(-1.19%)
Jun 22, 2020 19.17 19.34 18.79 19.01 1,348,918 +0.23(+1.23%)
Jun 19, 2020 18.96 19.31 18.68 18.78 1,385,941 -0.06(-0.33%)
Jun 18, 2020 18.81 19.03 18.58 18.84 474,330 -0.16(-0.85%)
Jun 17, 2020 18.84 19.21 18.71 19.01 783,612 +0.31(+1.68%)
Jun 16, 2020 19.11 19.11 18.22 18.69 1,008,090 +0.12(+0.66%)
Jun 15, 2020 17.66 18.60 17.62 18.57 721,615 +0.39(+2.15%)
Jun 12, 2020 18.09 18.38 17.71 18.18 1,304,860 +0.50(+2.82%)
Jun 11, 2020 18.22 18.30 17.63 17.68 1,237,724 -1.10(-5.86%)
Jun 10, 2020 19.07 19.16 18.70 18.78 1,155,877 -0.26(-1.37%)
Jun 09, 2020 18.94 19.09 18.54 19.04 958,085 -0.09(-0.46%)
Jun 08, 2020 18.67 19.10 18.62 19.13 1,512,835 +0.64(+3.49%)
Jun 05, 2020 18.49 18.80 18.39 18.48 1,419,052 +0.11(+0.58%)
Jun 04, 2020 18.70 18.82 18.19 18.38 1,403,659 -0.33(-1.76%)
Jun 03, 2020 18.65 18.85 18.45 18.71 3,645,404 +0.15(+0.78%)
Jun 02, 2020 18.54 18.60 18.44 18.56 2,479,420 +0.05(+0.25%)
Jun 01, 2020 18.44 18.64 18.37 18.51 1,949,886 -0.22(-1.19%)
May 29, 2020 18.59 18.74 18.32 18.74 2,460,854 +0.33(+1.77%)
May 28, 2020 18.54 18.55 18.35 18.41 1,468,391 +0.13(+0.69%)
May 27, 2020 18.06 18.31 18.06 18.28 3,567,058 -0.71(-3.74%)
May 26, 2020 18.78 19.18 18.71 18.99 658,195 +0.88(+4.87%)
May 22, 2020 18.25 18.37 17.97 18.11 420,397 -0.19(-1.06%)
May 21, 2020 18.21 18.57 18.06 18.31 353,053 -0.10(-0.53%)
May 20, 2020 18.58 18.58 18.10 18.40 815,404 +0.17(+0.94%)
May 19, 2020 18.99 19.03 18.22 18.23 722,871 -0.87(-4.57%)
May 18, 2020 18.11 19.30 18.03 19.11 749,571 +1.23(+6.90%)
May 15, 2020 17.56 17.87 17.29 17.87 457,885 -0.19(-1.03%)
May 14, 2020 17.51 18.06 17.23 18.06 1,166,538 +0.18(+1.00%)
May 13, 2020 18.88 18.88 17.72 17.88 810,336 -0.76(-4.09%)
May 12, 2020 19.25 19.61 18.50 18.64 665,357 -0.35(-1.87%)
May 11, 2020 18.67 19.02 18.30 19.00 632,274 +0.40(+2.15%)
May 08, 2020 18.21 18.64 18.09 18.60 553,210 +0.49(+2.68%)
May 07, 2020 17.96 18.12 17.64 18.11 739,246 +0.47(+2.69%)
May 06, 2020 17.53 17.93 17.46 17.64 676,812 +0.24(+1.35%)
May 05, 2020 16.90 17.51 16.90 17.40 852,838 +0.73(+4.39%)
May 04, 2020 16.68 17.25 16.62 16.67 697,947 -0.20(-1.20%)
May 01, 2020 16.88 17.18 16.85 16.87 976,821 -0.64(-3.65%)
Apr 30, 2020 17.82 17.82 16.95 17.51 739,371 -0.15(-0.87%)
Apr 29, 2020 17.78 18.08 17.66 17.66 1,695,122 +0.32(+1.83%)
Apr 28, 2020 17.47 17.78 17.19 17.35 678,004 +0.14(+0.82%)
Apr 27, 2020 16.43 17.28 16.38 17.21 951,884 +0.81(+4.94%)
Apr 24, 2020 16.40 16.70 16.23 16.39 715,478 -0.15(-0.88%)
Apr 23, 2020 16.53 16.88 16.46 16.54 730,042 -0.02(-0.14%)
Apr 22, 2020 16.61 16.80 16.39 16.56 443,864 +0.32(+1.95%)
Apr 21, 2020 16.70 17.17 16.23 16.25 680,320 -0.64(-3.80%)
Apr 20, 2020 17.05 17.37 16.49 16.89 1,451,790 -0.65(-3.68%)
Apr 17, 2020 17.25 17.59 17.03 17.53 731,277 +0.80(+4.78%)
Apr 16, 2020 16.79 17.13 16.45 16.73 396,967 +0.01(+0.04%)
Apr 15, 2020 17.04 17.08 16.64 16.73 654,023 -0.65(-3.74%)
Apr 14, 2020 17.07 17.79 17.03 17.38 747,988 +0.53(+3.13%)
Apr 13, 2020 17.12 17.12 16.09 16.85 491,797 -0.27(-1.59%)
Apr 09, 2020 16.99 17.63 16.91 17.12 1,228,524 +0.39(+2.32%)
Apr 08, 2020 16.17 17.00 16.08 16.73 909,755 +0.59(+3.68%)
Apr 07, 2020 16.81 16.99 15.92 16.14 1,360,617 +0.08(+0.49%)
Apr 06, 2020 15.55 16.39 15.33 16.06 1,050,907 +1.15(+7.74%)
Apr 03, 2020 15.12 15.40 14.68 14.91 821,783 -0.19(-1.26%)
Apr 02, 2020 14.87 15.44 14.71 15.10 1,197,294 +0.10(+0.70%)
Apr 01, 2020 14.87 15.49 14.69 14.99 1,275,560 -0.87(-5.51%)
Mar 31, 2020 15.72 16.76 15.57 15.87 1,398,118 +0.31(+2.02%)
Mar 30, 2020 15.20 15.71 14.68 15.55 1,250,192 +0.16(+1.07%)
Mar 27, 2020 15.34 15.92 14.87 15.39 1,381,152 -0.58(-3.60%)
Mar 26, 2020 15.49 16.69 15.44 15.97 2,065,580 +0.45(+2.91%)
Mar 25, 2020 13.59 16.28 13.15 15.51 2,801,434 +2.12(+15.81%)
Mar 24, 2020 12.07 13.57 11.96 13.40 2,199,658 +1.92(+16.69%)
Mar 23, 2020 13.00 13.09 11.24 11.48 2,768,463 -1.92(-14.30%)
Mar 20, 2020 13.67 14.11 13.12 13.40 1,877,060 +0.28(+2.14%)
Mar 19, 2020 12.97 13.58 11.76 13.12 2,237,242 -0.11(-0.85%)
Mar 18, 2020 14.10 14.19 11.88 13.23 3,268,940 -1.64(-11.05%)
Mar 17, 2020 14.00 15.02 13.27 14.87 3,720,805 +0.80(+5.65%)
Mar 16, 2020 14.04 15.00 13.47 14.08 2,174,169 -1.95(-12.14%)
Mar 13, 2020 15.42 16.19 14.94 16.02 1,906,247 +1.27(+8.58%)
Mar 12, 2020 14.79 15.49 13.46 14.76 2,999,130 -1.84(-11.09%)
Mar 11, 2020 17.55 17.68 16.34 16.60 2,066,309 -1.21(-6.78%)
Mar 10, 2020 18.68 18.81 17.47 17.80 2,030,990 -0.55(-3.01%)
Mar 09, 2020 18.50 19.47 17.93 18.36 2,427,826 -1.74(-8.66%)
Mar 06, 2020 20.01 20.14 19.61 20.10 1,243,519 -0.23(-1.14%)
Mar 05, 2020 20.14 20.38 19.83 20.33 958,530 -0.09(-0.42%)
Mar 04, 2020 20.61 20.81 20.26 20.41 960,605 +0.24(+1.20%)
Mar 03, 2020 20.44 20.91 20.00 20.17 1,680,952 -0.01(-0.06%)
Mar 02, 2020 18.67 20.30 18.67 20.18 2,052,985 +1.56(+8.38%)
Feb 28, 2020 18.23 18.76 17.56 18.62 2,832,728 -0.30(-1.56%)
Feb 27, 2020 19.27 19.39 18.89 18.92 2,021,787 -0.26(-1.36%)
Feb 26, 2020 18.80 19.49 18.68 19.18 1,063,669 +0.22(+1.17%)
Feb 25, 2020 19.80 20.03 18.75 18.95 1,956,267 -0.85(-4.27%)
Feb 24, 2020 19.95 20.28 19.68 19.80 1,682,739 -0.74(-3.58%)
Feb 21, 2020 20.58 20.63 20.24 20.54 769,683 -0.09(-0.42%)
Feb 20, 2020 20.83 21.02 20.55 20.62 822,477 -0.13(-0.63%)
Feb 19, 2020 20.65 20.89 20.54 20.75 1,383,795 +0.24(+1.19%)
Feb 18, 2020 19.88 20.65 19.88 20.51 1,015,949 +0.65(+3.28%)
Feb 14, 2020 19.42 19.88 19.42 19.86 669,803 +0.44(+2.27%)
Feb 13, 2020 19.39 19.51 19.32 19.42 651,616 +0.02(+0.11%)
Feb 12, 2020 19.44 19.53 19.29 19.40 582,580 +0.00(+0.02%)
Feb 11, 2020 19.23 19.45 19.23 19.39 529,739 +0.14(+0.72%)
Feb 10, 2020 19.02 19.35 18.98 19.25 701,128 +0.31(+1.62%)
Feb 07, 2020 19.03 19.14 18.70 18.95 890,418 -0.01(-0.06%)
Feb 06, 2020 18.08 19.51 18.08 18.96 2,213,895 +0.60(+3.25%)
Feb 05, 2020 17.94 18.37 17.94 18.36 700,733 +0.32(+1.78%)
Feb 04, 2020 17.98 18.19 17.94 18.04 959,028 +0.06(+0.34%)
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.