Brookfield Renewable (NY: BEP )

39.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.65 27.23 26.55 27.08 609,865 +0.61(+2.32%)
Sep 27, 2019 26.37 26.51 26.11 26.47 258,600 +0.31(+1.17%)
Sep 26, 2019 26.09 26.40 25.99 26.16 281,209 +0.21(+0.82%)
Sep 25, 2019 25.70 25.99 25.65 25.95 174,882 +0.11(+0.41%)
Sep 24, 2019 25.34 26.03 25.31 25.84 333,235 +0.61(+2.43%)
Sep 23, 2019 25.20 25.40 25.00 25.23 285,436 +0.13(+0.53%)
Sep 20, 2019 24.96 25.17 24.91 25.09 278,850 +0.16(+0.64%)
Sep 19, 2019 25.00 25.12 24.88 24.93 245,461 +0.05(+0.21%)
Sep 18, 2019 24.70 24.95 24.66 24.88 254,778 +0.20(+0.81%)
Sep 17, 2019 24.44 24.78 24.27 24.68 229,914 +0.26(+1.06%)
Sep 16, 2019 24.38 24.47 24.17 24.42 222,918 +0.01(+0.03%)
Sep 13, 2019 24.63 24.67 24.39 24.41 225,900 -0.14(-0.57%)
Sep 12, 2019 24.84 24.84 24.49 24.55 224,878 -0.12(-0.49%)
Sep 11, 2019 24.71 24.84 24.62 24.67 193,503 -0.09(-0.38%)
Sep 10, 2019 25.11 25.11 24.62 24.77 280,423 -0.23(-0.91%)
Sep 09, 2019 25.14 25.24 24.91 24.99 339,111 +0.05(+0.19%)
Sep 06, 2019 25.17 25.23 24.83 24.95 219,150 -0.11(-0.43%)
Sep 05, 2019 25.23 25.24 24.98 25.05 223,834 -0.11(-0.45%)
Sep 04, 2019 24.79 25.23 24.79 25.17 200,941 +0.43(+1.72%)
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.