Indicators

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.77	22.41	20.97	22.24	2,372,002	-0.35(-1.56%)
Feb 27, 2020	23.01	23.16	22.55	22.59	1,692,956	-0.75(-3.21%)
Feb 26, 2020	22.88	23.73	22.73	23.34	873,962	+0.27(+1.17%)
Feb 25, 2020	24.10	24.37	22.82	23.07	1,607,363	-1.03(-4.27%)
Feb 24, 2020	24.28	24.68	23.96	24.10	1,382,620	-0.90(-3.58%)
Feb 21, 2020	25.04	25.11	24.63	24.99	632,409	-0.11(-0.42%)
Feb 20, 2020	25.35	25.59	25.02	25.10	675,787	-0.16(-0.63%)
Feb 19, 2020	25.14	25.42	24.99	25.26	1,136,993	+0.30(+1.19%)
Feb 18, 2020	24.19	25.13	24.19	24.96	834,753	+0.79(+3.28%)
Feb 14, 2020	23.64	24.20	23.63	24.17	550,342	+0.54(+2.27%)
Feb 13, 2020	23.60	23.74	23.51	23.63	535,399	+0.03(+0.11%)
Feb 12, 2020	23.66	23.77	23.47	23.61	478,676	+0.00(+0.02%)
Feb 11, 2020	23.40	23.67	23.40	23.60	435,259	+0.17(+0.72%)
Feb 10, 2020	23.14	23.55	23.10	23.43	576,080	+0.37(+1.62%)
Feb 07, 2020	23.16	23.30	22.75	23.06	731,610	-0.01(-0.06%)
Feb 06, 2020	22.00	23.75	22.00	23.07	1,819,043	+0.73(+3.26%)
Feb 05, 2020	21.83	22.35	21.83	22.35	575,756	+0.39(+1.78%)
Feb 04, 2020	21.88	22.14	21.83	21.96	787,984	+0.08(+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.