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 26, 2021 35.14 36.72 35.02 36.18 609,412 +0.85(+2.40%)
Feb 25, 2021 36.24 36.51 35.05 35.33 599,943 -1.09(-3.00%)
Feb 24, 2021 37.20 37.78 36.28 36.42 630,152 -0.79(-2.13%)
Feb 23, 2021 37.09 37.36 35.47 37.21 1,094,304 -0.53(-1.40%)
Feb 22, 2021 39.01 39.10 37.51 37.74 921,002 -1.57(-4.00%)
Feb 19, 2021 38.85 39.41 38.85 39.31 499,431 +0.65(+1.67%)
Feb 18, 2021 38.38 38.86 37.62 38.67 489,668 +0.01(+0.02%)
Feb 17, 2021 38.32 38.91 37.80 38.66 649,312 +0.18(+0.46%)
Feb 16, 2021 40.50 40.57 38.37 38.48 793,660 -0.91(-2.31%)
Feb 12, 2021 39.17 39.51 38.70 39.39 535,508 -0.18(-0.45%)
Feb 11, 2021 40.17 40.27 39.10 39.57 1,370,821 -0.34(-0.85%)
Feb 10, 2021 40.98 41.08 39.33 39.91 1,161,803 -0.67(-1.66%)
Feb 09, 2021 40.57 41.53 40.18 40.58 755,820 -0.60(-1.47%)
Feb 08, 2021 41.17 41.38 40.25 41.19 730,387 +1.12(+2.80%)
Feb 05, 2021 39.57 41.18 39.52 40.06 637,744 +0.68(+1.73%)
Feb 04, 2021 39.04 39.77 38.46 39.38 547,969 +0.82(+2.12%)
Feb 03, 2021 39.31 39.31 38.31 38.57 556,196 -0.52(-1.33%)
Feb 02, 2021 39.39 40.19 39.01 39.08 497,261 +0.09(+0.22%)
Feb 01, 2021 38.65 39.34 38.42 39.00 356,555 +0.45(+1.17%)
Jan 29, 2021 38.72 39.26 37.62 38.55 521,171 -0.46(-1.18%)
Jan 28, 2021 38.88 39.78 38.86 39.01 472,945 +0.14(+0.37%)
Jan 27, 2021 39.26 39.77 38.46 38.86 607,742 -1.16(-2.89%)
Jan 26, 2021 41.07 41.27 39.95 40.02 836,325 -1.06(-2.59%)
Jan 25, 2021 42.20 42.42 40.28 41.08 659,599 -0.92(-2.19%)
Jan 22, 2021 41.53 42.05 41.00 42.00 457,361 +0.33(+0.80%)
Jan 21, 2021 41.82 42.24 40.93 41.67 732,898 +0.94(+2.30%)
Jan 20, 2021 40.55 41.23 40.41 40.74 765,326 +0.86(+2.16%)
Jan 19, 2021 39.59 40.23 38.58 39.88 698,917 +1.55(+4.04%)
Jan 15, 2021 38.38 38.70 37.18 38.33 756,903 -0.56(-1.44%)
Jan 14, 2021 40.51 40.80 38.32 38.89 795,720 -1.28(-3.20%)
Jan 13, 2021 40.42 40.63 39.94 40.17 475,046 -0.25(-0.61%)
Jan 12, 2021 40.43 41.05 40.25 40.42 581,862 -0.13(-0.31%)
Jan 11, 2021 41.27 41.27 40.08 40.55 902,788 -1.16(-2.77%)
Jan 08, 2021 41.88 42.44 41.57 41.71 732,812 +0.16(+0.39%)
Jan 07, 2021 41.87 42.29 40.98 41.54 922,753 +0.83(+2.05%)
Jan 06, 2021 40.00 41.86 39.63 40.71 1,684,275 +1.58(+4.05%)
Jan 05, 2021 37.87 39.27 37.73 39.13 590,658 +1.46(+3.89%)
Jan 04, 2021 37.07 38.23 36.88 37.66 855,546 +0.94(+2.57%)
Dec 31, 2020 36.72 36.72 36.72 546,401 +0.59(+1.63%)
Dec 30, 2020 36.34 36.95 36.02 36.13 546,401 +0.03(+0.09%)
Dec 29, 2020 35.74 36.28 35.50 36.10 578,006 +0.64(+1.80%)
Dec 28, 2020 35.91 36.00 35.24 35.46 439,690 -0.14(-0.38%)
Dec 24, 2020 35.04 35.91 35.04 35.60 229,150 +0.54(+1.53%)
Dec 23, 2020 35.18 36.34 34.94 35.06 532,396 +0.09(+0.27%)
Dec 22, 2020 34.17 35.26 33.89 34.97 892,716 +1.00(+2.96%)
Dec 21, 2020 32.90 34.14 32.72 33.96 790,831 +0.73(+2.20%)
Dec 18, 2020 33.79 33.87 33.10 33.23 1,002,858 -0.31(-0.94%)
Dec 17, 2020 33.64 33.92 33.26 33.55 782,573 +0.09(+0.28%)
Dec 16, 2020 35.44 35.48 33.19 33.45 949,921 -1.56(-4.45%)
Dec 15, 2020 34.94 35.44 34.44 35.01 605,362 +0.90(+2.64%)
Dec 14, 2020 34.13 34.52 33.49 34.11 802,145 +1.19(+3.60%)
Dec 11, 2020 32.64 33.02 32.58 32.92 243,076 +0.02(+0.07%)
Dec 10, 2020 32.27 32.93 31.71 32.90 420,091 +0.57(+1.75%)
Dec 09, 2020 33.26 33.44 31.98 32.33 594,895 -0.84(-2.53%)
Dec 08, 2020 33.20 33.30 33.05 33.17 387,633 +0.10(+0.31%)
Dec 07, 2020 33.59 33.59 32.88 33.07 607,487 -0.45(-1.35%)
Dec 04, 2020 34.50 34.50 33.14 33.52 499,901 -0.48(-1.42%)
Dec 03, 2020 34.02 34.71 33.91 34.00 448,381 +0.03(+0.08%)
Dec 02, 2020 34.61 34.74 33.25 33.98 737,217 -0.62(-1.80%)
Dec 01, 2020 36.59 36.67 34.53 34.60 765,536 -1.47(-4.07%)
Nov 30, 2020 36.02 36.23 35.50 36.07 631,363 +0.24(+0.68%)
Nov 27, 2020 35.47 36.01 35.41 35.83 374,397 +0.31(+0.88%)
Nov 25, 2020 34.48 35.51 34.48 35.51 683,900 +1.19(+3.47%)
Nov 24, 2020 33.62 34.95 33.62 34.32 872,288 +0.98(+2.93%)
Nov 23, 2020 33.28 33.88 32.75 33.35 1,555,052 +0.94(+2.89%)
Nov 20, 2020 31.69 32.56 31.63 32.41 459,180 +0.65(+2.04%)
Nov 19, 2020 31.72 31.91 31.38 31.76 363,740 -0.08(-0.25%)
Nov 18, 2020 32.24 32.54 31.80 31.84 503,030 -0.36(-1.12%)
Nov 17, 2020 32.39 32.67 32.14 32.20 476,095 -0.16(-0.49%)
Nov 16, 2020 33.06 33.17 32.05 32.36 582,169 -0.17(-0.52%)
Nov 13, 2020 33.48 33.50 32.39 32.53 619,264 -0.72(-2.17%)
Nov 12, 2020 33.19 33.95 32.82 33.25 488,275 -0.29(-0.86%)
Nov 11, 2020 32.80 33.71 32.80 33.54 532,520 +1.14(+3.52%)
Nov 10, 2020 33.89 34.12 32.27 32.40 852,604 -1.33(-3.95%)
Nov 09, 2020 36.26 36.67 33.67 33.73 1,278,258 +0.35(+1.05%)
Nov 06, 2020 33.26 33.44 32.59 33.38 454,753 +0.91(+2.80%)
Nov 05, 2020 32.19 33.01 32.19 32.47 509,913 +0.90(+2.84%)
Nov 04, 2020 32.64 32.94 31.45 31.57 798,194 -1.07(-3.27%)
Nov 03, 2020 32.74 33.51 32.41 32.64 688,158 +0.45(+1.39%)
Nov 02, 2020 31.06 32.19 31.06 32.19 647,929 +1.56(+5.09%)
Oct 30, 2020 30.75 30.89 30.36 30.64 407,117 -0.12(-0.39%)
Oct 29, 2020 29.85 30.81 29.81 30.75 347,684 +0.95(+3.20%)
Oct 28, 2020 29.93 30.05 29.53 29.80 556,175 -0.51(-1.70%)
Oct 27, 2020 30.21 30.47 29.96 30.31 382,003 +0.29(+0.96%)
Oct 26, 2020 30.42 30.54 29.49 30.03 672,895 -0.01(-0.02%)
Oct 23, 2020 30.31 30.36 29.62 30.03 655,921 -0.08(-0.28%)
Oct 22, 2020 30.06 30.21 29.85 30.12 496,336 +0.02(+0.06%)
Oct 21, 2020 30.32 30.32 29.95 30.10 338,564 -0.19(-0.63%)
Oct 20, 2020 30.42 30.46 30.07 30.29 388,996 +0.12(+0.39%)
Oct 19, 2020 30.65 31.02 30.04 30.17 438,004 -0.20(-0.65%)
Oct 16, 2020 30.83 30.93 30.37 30.37 399,148 -0.12(-0.41%)
Oct 15, 2020 30.03 30.56 29.71 30.49 457,177 -0.12(-0.41%)
Oct 14, 2020 30.49 30.68 30.06 30.62 488,502 +0.25(+0.82%)
Oct 13, 2020 30.04 30.53 29.93 30.37 602,585 +0.22(+0.73%)
Oct 12, 2020 29.76 30.57 29.68 30.15 714,655 +0.65(+2.20%)
Oct 09, 2020 29.17 29.57 29.00 29.50 936,246 +0.55(+1.89%)
Oct 08, 2020 29.80 30.18 28.77 28.95 1,157,857 -1.04(-3.46%)
Oct 07, 2020 30.01 30.27 29.78 29.99 1,047,517 +0.19(+0.64%)
Oct 06, 2020 31.30 31.30 29.48 29.80 1,479,821 -1.64(-5.23%)
Oct 05, 2020 30.71 31.66 30.47 31.44 1,069,263 +1.16(+3.84%)
Oct 02, 2020 29.76 30.46 29.65 30.28 586,681 -0.12(-0.39%)
Oct 01, 2020 29.76 30.53 29.72 30.40 984,082 +0.72(+2.44%)
Sep 30, 2020 29.05 29.77 28.81 29.68 709,748 +1.00(+3.49%)
Sep 29, 2020 28.19 28.70 28.04 28.68 395,608 +0.63(+2.24%)
Sep 28, 2020 27.44 28.16 27.34 28.05 589,332 +0.75(+2.73%)
Sep 25, 2020 25.71 27.37 25.59 27.30 797,057 +1.67(+6.50%)
Sep 24, 2020 25.32 25.69 25.24 25.64 486,166 +0.07(+0.29%)
Sep 23, 2020 25.93 25.98 25.29 25.56 411,404 -0.32(-1.22%)
Sep 22, 2020 25.96 26.11 25.60 25.88 507,145 +0.02(+0.07%)
Sep 21, 2020 25.96 25.98 25.40 25.86 594,811 -0.08(-0.33%)
Sep 18, 2020 25.95 26.03 25.50 25.95 710,640 +0.01(+0.04%)
Sep 17, 2020 25.43 25.96 25.43 25.94 514,418 +0.07(+0.28%)
Sep 16, 2020 25.89 26.08 25.72 25.86 607,193 +0.27(+1.04%)
Sep 15, 2020 25.20 25.91 25.19 25.60 407,089 +0.68(+2.74%)
Sep 14, 2020 25.23 25.25 24.66 24.91 423,235 -0.01(-0.05%)
Sep 11, 2020 24.91 25.20 24.78 24.93 270,054 +0.00(+0.00%)
Sep 10, 2020 25.62 25.62 24.90 24.93 353,275 -0.49(-1.93%)
Sep 09, 2020 25.40 25.55 25.26 25.42 253,578 +0.30(+1.21%)
Sep 08, 2020 25.13 25.39 24.99 25.11 415,244 -0.32(-1.27%)
Sep 04, 2020 25.49 25.79 25.09 25.43 735,255 -0.14(-0.55%)
Sep 03, 2020 25.90 26.03 25.18 25.58 436,154 -0.43(-1.65%)
Sep 02, 2020 25.50 26.08 25.34 26.00 559,580 +0.56(+2.20%)
Sep 01, 2020 25.61 25.61 24.94 25.45 482,750 -0.21(-0.84%)
Aug 31, 2020 26.25 26.40 25.61 25.66 561,995 -0.49(-1.88%)
Aug 28, 2020 26.73 26.78 26.09 26.15 805,380 -0.46(-1.74%)
Aug 27, 2020 26.74 27.06 26.58 26.61 534,875 -0.07(-0.27%)
Aug 26, 2020 26.02 26.69 25.94 26.69 504,162 +0.43(+1.65%)
Aug 25, 2020 26.71 26.74 26.18 26.26 740,806 -0.29(-1.10%)
Aug 24, 2020 26.04 26.55 25.87 26.55 1,318,649 +0.65(+2.51%)
Aug 21, 2020 26.08 26.17 25.82 25.90 956,426 -0.11(-0.41%)
Aug 20, 2020 24.98 26.05 24.86 26.00 875,817 +0.94(+3.76%)
Aug 19, 2020 24.48 25.19 24.44 25.06 1,487,075 +0.61(+2.48%)
Aug 18, 2020 24.63 24.80 24.43 24.45 393,811 -0.13(-0.55%)
Aug 17, 2020 24.37 24.84 24.37 24.59 787,023 +0.23(+0.94%)
Aug 14, 2020 24.53 24.65 24.29 24.36 814,779 -0.20(-0.80%)
Aug 13, 2020 25.21 25.22 24.50 24.55 624,419 -0.54(-2.17%)
Aug 12, 2020 25.25 25.57 25.04 25.10 525,881 +0.07(+0.27%)
Aug 11, 2020 25.40 25.89 24.95 25.03 575,963 -0.50(-1.96%)
Aug 10, 2020 25.41 25.60 25.14 25.53 682,932 +0.13(+0.53%)
Aug 07, 2020 24.98 25.54 24.51 25.40 1,117,493 +0.68(+2.75%)
Aug 06, 2020 24.58 24.80 24.36 24.72 645,799 +0.08(+0.32%)
Aug 05, 2020 24.70 24.76 24.27 24.64 941,810 +0.22(+0.92%)
Aug 04, 2020 25.12 25.16 24.10 24.41 2,183,017 -0.74(-2.92%)
Aug 03, 2020 24.32 25.81 24.28 25.15 1,726,712 +0.97(+3.99%)
Jul 31, 2020 23.10 24.54 22.93 24.18 2,815,470 +1.52(+6.71%)
Jul 30, 2020 24.89 25.09 22.66 22.66 3,918,179 -1.83(-7.48%)
Jul 29, 2020 23.38 24.58 23.30 24.50 1,650,258 +1.19(+5.12%)
Jul 28, 2020 23.55 23.65 22.36 23.30 3,066,762 -0.24(-1.01%)
Jul 27, 2020 23.84 23.86 23.04 23.54 1,472,071 -0.20(-0.85%)
Jul 24, 2020 24.22 24.38 23.57 23.74 1,469,755 -0.83(-3.38%)
Jul 23, 2020 24.92 25.08 24.49 24.57 1,220,478 -0.51(-2.02%)
Jul 22, 2020 25.34 25.44 24.99 25.08 947,521 -0.35(-1.39%)
Jul 21, 2020 25.22 25.44 25.16 25.43 1,087,928 +0.39(+1.56%)
Jul 20, 2020 25.19 25.40 24.82 25.04 1,087,545 +0.04(+0.16%)
Jul 17, 2020 24.11 25.01 23.98 25.00 1,197,603 +1.02(+4.25%)
Jul 16, 2020 24.05 24.09 23.63 23.98 833,164 +0.01(+0.04%)
Jul 15, 2020 23.31 23.98 23.31 23.98 1,024,999 +0.80(+3.47%)
Jul 14, 2020 22.21 23.18 22.17 23.17 1,064,213 +0.87(+3.92%)
Jul 13, 2020 22.02 22.45 22.01 22.30 662,114 +0.38(+1.74%)
Jul 10, 2020 22.39 22.45 21.83 21.92 594,009 -0.44(-1.99%)
Jul 09, 2020 22.36 22.41 22.06 22.36 1,040,202 +0.10(+0.44%)
Jul 08, 2020 22.05 22.36 21.90 22.26 537,646 +0.35(+1.60%)
Jul 07, 2020 22.11 22.11 21.56 21.91 777,561 -0.20(-0.91%)
Jul 06, 2020 22.44 22.59 22.03 22.11 441,791 -0.11(-0.48%)
Jul 02, 2020 21.66 22.22 21.62 22.22 535,834 +0.61(+2.84%)
Jul 01, 2020 21.72 21.82 21.51 21.61 384,862 +0.12(+0.54%)
Jun 30, 2020 21.41 21.53 21.20 21.49 568,791 +0.20(+0.95%)
Jun 29, 2020 21.21 21.62 21.01 21.29 431,319 +0.02(+0.08%)
Jun 26, 2020 21.74 21.77 21.15 21.27 704,118 -0.39(-1.82%)
Jun 25, 2020 21.23 21.67 20.97 21.67 567,449 +0.32(+1.49%)
Jun 24, 2020 21.96 21.96 21.19 21.35 855,656 -0.63(-2.86%)
Jun 23, 2020 22.66 22.66 21.80 21.97 661,860 -0.26(-1.19%)
Jun 22, 2020 22.43 22.62 21.98 22.24 1,153,245 +0.27(+1.23%)
Jun 19, 2020 22.17 22.58 21.84 21.97 1,184,898 -0.07(-0.33%)
Jun 18, 2020 22.01 22.26 21.73 22.04 405,524 -0.19(-0.85%)
Jun 17, 2020 22.04 22.47 21.89 22.23 669,942 +0.37(+1.68%)
Jun 16, 2020 22.36 22.36 21.32 21.86 861,857 +0.14(+0.66%)
Jun 15, 2020 20.65 21.75 20.61 21.72 616,938 +0.46(+2.15%)
Jun 12, 2020 21.16 21.50 20.71 21.26 1,115,578 +0.58(+2.82%)
Jun 11, 2020 21.32 21.40 20.62 20.68 1,058,181 -1.29(-5.86%)
Jun 10, 2020 22.30 22.41 21.87 21.97 988,206 -0.31(-1.37%)
Jun 09, 2020 22.15 22.32 21.69 22.27 819,106 -0.10(-0.46%)
Jun 08, 2020 21.84 22.34 21.78 22.37 1,293,384 +0.75(+3.49%)
Jun 05, 2020 21.62 21.99 21.52 21.62 1,213,205 +0.13(+0.58%)
Jun 04, 2020 21.87 22.02 21.28 21.49 1,200,046 -0.39(-1.76%)
Jun 03, 2020 21.81 22.05 21.58 21.88 3,116,605 +0.17(+0.79%)
Jun 02, 2020 21.68 21.76 21.57 21.71 2,119,757 +0.05(+0.25%)
Jun 01, 2020 21.57 21.80 21.49 21.66 1,667,037 -0.26(-1.19%)
May 29, 2020 21.74 21.92 21.43 21.92 2,103,885 +0.38(+1.77%)
May 28, 2020 21.69 21.70 21.46 21.54 1,255,388 -0.30(-1.38%)
May 27, 2020 21.57 21.86 21.57 21.84 2,986,898 -0.85(-3.74%)
May 26, 2020 22.42 22.90 22.35 22.68 551,143 +1.05(+4.87%)
May 22, 2020 21.79 21.94 21.47 21.63 352,022 -0.23(-1.06%)
May 21, 2020 21.74 22.17 21.56 21.86 295,631 -0.12(-0.53%)
May 20, 2020 22.18 22.18 21.62 21.98 682,784 +0.21(+0.94%)
May 19, 2020 22.68 22.72 21.76 21.77 605,301 -1.04(-4.57%)
May 18, 2020 21.63 23.04 21.53 22.82 627,658 +1.47(+6.90%)
May 15, 2020 20.97 21.35 20.65 21.35 383,412 -0.22(-1.03%)
May 14, 2020 20.91 21.57 20.57 21.57 976,808 +0.21(+1.00%)
May 13, 2020 22.55 22.55 21.16 21.35 678,539 -0.91(-4.09%)
May 12, 2020 22.99 23.42 22.10 22.26 557,141 -0.42(-1.87%)
May 11, 2020 22.30 22.71 21.85 22.69 529,439 +0.48(+2.15%)
May 08, 2020 21.75 22.26 21.61 22.21 463,234 +0.58(+2.68%)
May 07, 2020 21.45 21.64 21.07 21.63 619,012 +0.57(+2.69%)
May 06, 2020 20.94 21.41 20.85 21.06 566,733 +0.28(+1.35%)
May 05, 2020 20.18 20.91 20.18 20.78 714,130 +0.87(+4.39%)
May 04, 2020 19.92 20.60 19.85 19.91 584,431 -0.24(-1.20%)
May 01, 2020 20.16 20.51 20.12 20.15 817,947 -0.76(-3.65%)
Apr 30, 2020 21.28 21.28 20.25 20.91 619,117 -0.18(-0.87%)
Apr 29, 2020 21.23 21.59 21.10 21.10 1,419,421 +0.38(+1.83%)
Apr 28, 2020 20.87 21.23 20.53 20.72 567,731 +0.17(+0.82%)
Apr 27, 2020 19.62 20.63 19.56 20.55 797,066 +0.97(+4.94%)
Apr 24, 2020 19.58 19.94 19.38 19.58 599,110 -0.17(-0.88%)
Apr 23, 2020 19.74 20.15 19.66 19.75 611,305 -0.03(-0.14%)
Apr 22, 2020 19.83 20.06 19.58 19.78 371,672 +0.38(+1.95%)
Apr 21, 2020 19.94 20.50 19.38 19.40 569,670 -0.77(-3.80%)
Apr 20, 2020 20.36 20.75 19.70 20.17 1,215,665 -0.77(-3.68%)
Apr 17, 2020 20.60 21.01 20.34 20.94 612,339 +0.95(+4.78%)
Apr 16, 2020 20.06 20.45 19.64 19.98 332,403 +0.01(+0.04%)
Apr 15, 2020 20.35 20.40 19.87 19.98 547,650 -0.78(-3.74%)
Apr 14, 2020 20.39 21.25 20.34 20.75 626,332 +0.63(+3.12%)
Apr 13, 2020 20.45 20.45 19.22 20.12 411,810 -0.33(-1.59%)
Apr 09, 2020 20.29 21.06 20.20 20.45 1,028,712 +0.46(+2.32%)
Apr 08, 2020 19.31 20.30 19.21 19.98 761,789 +0.71(+3.68%)
Apr 07, 2020 20.07 20.29 19.01 19.28 1,139,321 +0.09(+0.49%)
Apr 06, 2020 18.57 19.57 18.30 19.18 879,984 +1.38(+7.74%)
Apr 03, 2020 18.05 18.39 17.53 17.80 688,125 -0.23(-1.26%)
Apr 02, 2020 17.76 18.44 17.57 18.03 1,002,561 +0.12(+0.70%)
Apr 01, 2020 17.76 18.50 17.54 17.91 1,068,098 -1.04(-5.51%)
Mar 31, 2020 18.77 20.02 18.60 18.95 1,170,723 +0.37(+2.02%)
Mar 30, 2020 18.15 18.76 17.53 18.58 1,046,856 +0.20(+1.07%)
Mar 27, 2020 18.32 19.02 17.76 18.38 1,156,516 -0.69(-3.60%)
Mar 26, 2020 18.50 19.93 18.44 19.07 1,729,627 +0.54(+2.91%)
Mar 25, 2020 16.23 19.45 15.71 18.53 2,345,798 +2.53(+15.81%)
Mar 24, 2020 14.41 16.21 14.29 16.00 1,841,897 +2.29(+16.69%)
Mar 23, 2020 15.52 15.63 13.42 13.71 2,318,190 -2.29(-14.30%)
Mar 20, 2020 16.32 16.85 15.66 16.00 1,571,768 +0.33(+2.14%)
Mar 19, 2020 15.48 16.21 14.05 15.66 1,873,368 -0.13(-0.85%)
Mar 18, 2020 16.84 16.95 14.19 15.80 2,737,267 -1.96(-11.05%)
Mar 17, 2020 16.72 17.94 15.84 17.76 3,115,640 +0.95(+5.65%)
Mar 16, 2020 16.76 17.92 16.08 16.81 1,820,554 -2.32(-12.14%)
Mar 13, 2020 18.42 19.34 17.84 19.13 1,596,208 +1.51(+8.58%)
Mar 12, 2020 17.66 18.50 16.07 17.62 2,511,341 -2.20(-11.09%)
Mar 11, 2020 20.96 21.12 19.51 19.82 1,730,237 -1.44(-6.78%)
Mar 10, 2020 22.30 22.46 20.87 21.26 1,700,662 -0.66(-3.01%)
Mar 09, 2020 22.09 23.25 21.41 21.92 2,032,956 -2.08(-8.66%)
Mar 06, 2020 23.90 24.06 23.41 24.00 1,041,268 -0.28(-1.14%)
Mar 05, 2020 24.05 24.34 23.68 24.28 802,631 -0.10(-0.42%)
Mar 04, 2020 24.61 24.85 24.20 24.38 804,368 +0.29(+1.20%)
Mar 03, 2020 24.40 24.98 23.88 24.09 1,407,555 -0.01(-0.06%)
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.