Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.