Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.51 10.59 10.43 10.58 470,807 +0.14(+1.36%)
Mar 28, 2019 10.53 10.55 10.38 10.44 342,257 -0.10(-0.94%)
Mar 27, 2019 10.50 10.54 10.45 10.54 466,657 +0.07(+0.66%)
Mar 26, 2019 10.40 10.52 10.40 10.47 345,908 +0.06(+0.60%)
Mar 25, 2019 10.32 10.42 10.32 10.40 465,443 +0.04(+0.35%)
Mar 22, 2019 10.40 10.43 10.32 10.37 367,223 -0.03(-0.32%)
Mar 21, 2019 10.39 10.44 10.36 10.40 312,520 +0.01(+0.13%)
Mar 20, 2019 10.42 10.46 10.30 10.39 499,052 +0.00(+0.00%)
Mar 19, 2019 10.41 10.47 10.38 10.39 458,815 -0.02(-0.19%)
Mar 18, 2019 10.42 10.46 10.32 10.41 449,954 +0.03(+0.26%)
Mar 15, 2019 10.36 10.45 10.34 10.38 458,123 +0.04(+0.42%)
Mar 14, 2019 10.27 10.37 10.26 10.34 495,766 +0.06(+0.58%)
Mar 13, 2019 10.24 10.31 10.23 10.28 545,076 +0.04(+0.36%)
Mar 12, 2019 10.22 10.26 10.19 10.24 431,273 +0.03(+0.26%)
Mar 11, 2019 10.18 10.26 10.16 10.22 424,282 +0.03(+0.29%)
Mar 08, 2019 10.10 10.19 10.07 10.19 446,043 +0.09(+0.85%)
Mar 07, 2019 10.10 10.23 10.06 10.10 608,516 +0.01(+0.07%)
Mar 06, 2019 10.00 10.11 9.951 10.09 459,745 +0.10(+0.96%)
Mar 05, 2019 10.01 10.08 9.944 9.997 444,129 -0.00(-0.03%)
Mar 04, 2019 9.967 10.00 9.888 10.00 996,459 +0.08(+0.77%)
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.