Indicators

Brookfield Renewable (NY: BEP )

20.77 +0.19 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.269	8.364	8.196	8.240	1,393,685	+0.11(+1.37%)
Dec 28, 2018	8.081	8.218	8.052	8.129	845,515	+0.09(+1.15%)
Dec 27, 2018	8.100	8.103	7.813	8.036	854,039	-0.04(-0.43%)
Dec 26, 2018	7.868	8.078	7.836	8.071	614,246	+0.24(+3.13%)
Dec 24, 2018	8.021	8.021	7.798	7.826	627,064	-0.18(-2.26%)
Dec 21, 2018	8.116	8.176	7.998	8.008	715,701	-0.14(-1.72%)
Dec 20, 2018	8.113	8.259	8.113	8.148	1,064,481	-0.08(-0.93%)
Dec 19, 2018	8.301	8.345	8.199	8.224	767,740	-0.07(-0.84%)
Dec 18, 2018	8.371	8.393	8.259	8.294	1,196,020	-0.10(-1.14%)
Dec 17, 2018	8.622	8.670	8.358	8.390	753,178	-0.27(-3.16%)
Dec 14, 2018	8.584	8.701	8.530	8.663	490,021	+0.06(+0.74%)
Dec 13, 2018	8.590	8.643	8.549	8.600	494,698	+0.01(+0.11%)
Dec 12, 2018	8.631	8.724	8.584	8.590	883,833	-0.02(-0.22%)
Dec 11, 2018	8.679	8.730	8.600	8.609	422,364	-0.03(-0.40%)
Dec 10, 2018	8.765	8.822	8.625	8.644	679,715	-0.14(-1.63%)
Dec 07, 2018	8.915	8.965	8.775	8.787	529,311	-0.10(-1.07%)
Dec 06, 2018	8.880	8.902	8.698	8.883	1,148,828	-0.21(-2.34%)
Dec 04, 2018	9.131	9.236	9.029	9.096	814,397	-0.01(-0.14%)

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.