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 (%)
Sep 30, 2016 21.35 21.36 20.99 21.26 82,161 +0.17(+0.79%)
Sep 29, 2016 21.52 21.67 21.09 21.09 74,752 -0.44(-2.02%)
Sep 28, 2016 21.61 21.63 21.30 21.53 36,417 -0.06(-0.29%)
Sep 27, 2016 21.60 22.01 21.59 21.59 71,480 -0.10(-0.44%)
Sep 26, 2016 21.50 21.75 21.41 21.68 24,628 +0.11(+0.50%)
Sep 23, 2016 21.62 21.72 21.54 21.57 53,749 -0.10(-0.48%)
Sep 22, 2016 21.78 21.97 21.64 21.68 59,910 +0.63(+2.99%)
Sep 21, 2016 21.17 21.46 20.99 21.05 55,914 -0.46(-2.15%)
Sep 20, 2016 20.47 21.51 20.42 21.51 61,606 +1.06(+5.20%)
Sep 19, 2016 20.34 20.47 20.30 20.45 70,163 +0.28(+1.37%)
Sep 16, 2016 20.02 20.40 19.90 20.17 45,315 +0.10(+0.52%)
Sep 15, 2016 20.52 20.58 20.02 20.07 52,008 -0.47(-2.29%)
Sep 14, 2016 20.64 20.82 20.53 20.54 27,696 -0.05(-0.24%)
Sep 13, 2016 20.77 20.77 20.45 20.59 32,414 -0.21(-1.03%)
Sep 12, 2016 21.01 21.12 20.80 20.80 41,860 -0.38(-1.79%)
Sep 09, 2016 21.61 21.61 20.84 21.18 94,061 -0.60(-2.74%)
Sep 08, 2016 21.80 21.92 21.75 21.78 26,212 +0.05(+0.24%)
Sep 07, 2016 21.83 21.86 21.69 21.73 19,100 -0.10(-0.47%)
Sep 06, 2016 21.39 21.86 21.37 21.83 48,655 +0.55(+2.60%)
Sep 02, 2016 21.01 21.28 21.28 21.28 33,863 +0.55(+2.63%)
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.