Skip to main content

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

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.