Brookfield Renewable (NY: BEP )

29.20 +0.09 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.41 23.48 23.37 23.46 74,836 +0.05(+0.22%)
Jun 29, 2017 23.44 23.44 23.25 23.41 133,576 +0.01(+0.03%)
Jun 28, 2017 23.29 23.43 23.11 23.40 340,531 -0.86(-3.54%)
Jun 27, 2017 24.38 24.42 24.15 24.26 66,929 +0.07(+0.30%)
Jun 26, 2017 24.21 24.34 24.16 24.19 60,992 +0.04(+0.18%)
Jun 23, 2017 24.24 24.32 24.13 24.14 98,667 -0.17(-0.69%)
Jun 22, 2017 24.24 24.35 24.23 24.31 50,007 +0.13(+0.55%)
Jun 21, 2017 24.24 24.28 24.12 24.18 98,249 -0.10(-0.42%)
Jun 20, 2017 24.10 24.37 24.10 24.28 74,213 -0.07(-0.27%)
Jun 19, 2017 24.68 24.85 24.27 24.35 150,676 -0.59(-2.39%)
Jun 16, 2017 23.91 24.99 23.80 24.94 170,587 +1.03(+4.30%)
Jun 15, 2017 23.52 23.91 23.38 23.91 44,538 +0.31(+1.31%)
Jun 14, 2017 23.72 23.72 23.51 23.61 51,724 +0.01(+0.03%)
Jun 13, 2017 23.65 23.66 23.58 23.60 57,353 +0.14(+0.59%)
Jun 12, 2017 23.44 23.47 23.22 23.46 54,189 +0.21(+0.92%)
Jun 09, 2017 23.22 23.34 23.14 23.25 59,308 +0.08(+0.35%)
Jun 08, 2017 23.21 23.22 23.14 23.16 36,371 -0.07(-0.28%)
Jun 07, 2017 23.41 23.48 23.18 23.23 47,454 -0.21(-0.91%)
Jun 06, 2017 23.43 23.44 23.25 23.44 82,697 +0.12(+0.54%)
Jun 05, 2017 23.34 23.41 23.20 23.32 72,347 +0.03(+0.13%)
Jun 02, 2017 23.30 23.32 23.05 23.29 47,258 +0.04(+0.19%)
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.