Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.77 13.85 13.64 13.83 375,777 +0.05(+0.40%)
Nov 29, 2017 13.85 13.86 13.77 13.77 221,534 -0.12(-0.85%)
Nov 28, 2017 13.97 13.97 13.87 13.89 169,409 -0.05(-0.39%)
Nov 27, 2017 14.12 14.13 13.93 13.94 133,637 -0.10(-0.71%)
Nov 24, 2017 14.09 14.10 14.03 14.04 57,771 -0.05(-0.32%)
Nov 22, 2017 14.04 14.12 14.03 14.09 69,405 +0.10(+0.68%)
Nov 21, 2017 13.97 14.06 13.96 13.99 123,172 +0.02(+0.18%)
Nov 20, 2017 14.06 14.07 13.92 13.97 157,860 -0.08(-0.56%)
Nov 17, 2017 14.05 14.05 13.98 14.05 138,478 +0.01(+0.06%)
Nov 16, 2017 14.07 14.08 14.01 14.04 159,347 +0.03(+0.21%)
Nov 15, 2017 14.03 14.47 13.96 14.01 214,661 -0.03(-0.21%)
Nov 14, 2017 14.08 14.11 14.01 14.04 179,130 -0.06(-0.41%)
Nov 13, 2017 14.21 14.21 14.08 14.10 125,826 -0.07(-0.53%)
Nov 10, 2017 14.13 14.26 14.06 14.17 145,371 +0.03(+0.18%)
Nov 09, 2017 14.19 14.19 14.00 14.15 154,179 +0.02(+0.12%)
Nov 08, 2017 14.13 14.17 14.06 14.13 158,004 -0.00(-0.03%)
Nov 07, 2017 14.08 14.14 13.99 14.13 149,410 +0.07(+0.47%)
Nov 06, 2017 13.99 14.15 13.93 14.07 247,559 +0.10(+0.74%)
Nov 03, 2017 13.84 13.99 13.76 13.96 131,970 +0.17(+1.21%)
Nov 02, 2017 13.95 14.04 13.74 13.80 390,730 -0.37(-2.59%)
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.