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 (%)
Aug 31, 2017 9.186 9.229 9.127 9.212 149,972 +0.03(+0.35%)
Aug 30, 2017 9.281 9.287 9.149 9.180 188,543 -0.10(-1.03%)
Aug 29, 2017 9.321 9.321 9.231 9.276 405,698 +0.12(+1.26%)
Aug 28, 2017 9.215 9.236 9.140 9.161 321,326 +0.05(+0.51%)
Aug 25, 2017 9.071 9.197 9.006 9.115 262,969 +0.02(+0.23%)
Aug 24, 2017 9.040 9.151 9.009 9.094 226,635 +0.10(+1.06%)
Aug 23, 2017 8.975 9.086 8.947 8.999 128,743 +0.02(+0.20%)
Aug 22, 2017 9.001 9.055 8.944 8.981 177,421 +0.02(+0.20%)
Aug 21, 2017 8.991 9.089 8.929 8.963 262,511 -0.02(-0.26%)
Aug 18, 2017 8.926 8.986 8.896 8.986 139,861 +0.09(+1.04%)
Aug 17, 2017 8.854 8.986 8.854 8.893 131,545 +0.04(+0.47%)
Aug 16, 2017 8.751 8.852 8.723 8.852 120,023 +0.10(+1.15%)
Aug 15, 2017 8.602 8.751 8.568 8.751 253,089 +0.14(+1.59%)
Aug 14, 2017 8.612 8.671 8.568 8.615 203,173 +0.02(+0.18%)
Aug 11, 2017 8.563 8.633 8.491 8.599 217,787 -0.04(-0.48%)
Aug 10, 2017 8.671 8.697 8.493 8.640 1,013,565 -0.04(-0.47%)
Aug 09, 2017 8.664 8.682 8.620 8.682 274,339 -0.03(-0.38%)
Aug 08, 2017 8.859 8.859 8.658 8.715 536,211 -0.30(-3.37%)
Aug 07, 2017 8.785 9.019 8.728 9.019 445,063 +0.28(+3.21%)
Aug 04, 2017 8.684 8.769 8.658 8.738 185,039 +0.04(+0.47%)
Aug 03, 2017 8.692 8.746 8.646 8.697 183,130 +0.03(+0.33%)
Aug 02, 2017 8.625 8.679 8.613 8.669 155,154 +0.04(+0.45%)
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.