Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.78	22.41	20.97	22.24	2,371,655	-0.35(-1.56%)
Feb 27, 2020	23.01	23.16	22.56	22.59	1,692,707	-0.75(-3.21%)
Feb 26, 2020	22.88	23.73	22.73	23.34	873,834	+0.27(+1.17%)
Feb 25, 2020	24.10	24.38	22.83	23.07	1,607,127	-1.03(-4.27%)
Feb 24, 2020	24.29	24.69	23.96	24.10	1,382,417	-0.90(-3.58%)
Feb 21, 2020	25.05	25.11	24.64	25.00	632,316	-0.11(-0.42%)
Feb 20, 2020	25.35	25.59	25.02	25.10	675,688	-0.16(-0.63%)
Feb 19, 2020	25.14	25.42	25.00	25.26	1,136,826	+0.30(+1.19%)
Feb 18, 2020	24.19	25.13	24.19	24.97	834,630	+0.79(+3.29%)
Feb 14, 2020	23.64	24.20	23.64	24.17	550,261	+0.54(+2.27%)
Feb 13, 2020	23.60	23.75	23.52	23.64	535,320	+0.03(+0.11%)
Feb 12, 2020	23.66	23.78	23.48	23.61	478,606	+0.00(+0.02%)
Feb 11, 2020	23.40	23.68	23.40	23.60	435,196	+0.17(+0.72%)
Feb 10, 2020	23.15	23.56	23.10	23.44	575,996	+0.37(+1.62%)
Feb 07, 2020	23.16	23.30	22.76	23.06	731,503	-0.01(-0.06%)
Feb 06, 2020	22.00	23.75	22.00	23.08	1,818,776	+0.73(+3.26%)
Feb 05, 2020	21.83	22.36	21.83	22.35	575,671	+0.39(+1.78%)
Feb 04, 2020	21.88	22.14	21.83	21.96	787,868	+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.