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 (%)
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.