Indicators

Brookfield Renewable (NY: BEP )

21.66 +0.60 (+2.85%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.862	8.923	8.830	8.902	483,707	+0.07(+0.81%)
Sep 28, 2017	8.795	8.896	8.774	8.830	398,069	+0.06(+0.64%)
Sep 27, 2017	8.827	8.829	8.728	8.774	339,134	-0.07(-0.75%)
Sep 26, 2017	8.896	8.925	8.798	8.841	274,441	-0.04(-0.45%)
Sep 25, 2017	8.870	8.918	8.851	8.880	200,804	+0.04(+0.45%)
Sep 22, 2017	8.907	8.928	8.803	8.841	199,290	-0.05(-0.60%)
Sep 21, 2017	8.891	8.912	8.830	8.894	206,694	+0.00(+0.00%)
Sep 20, 2017	8.936	8.973	8.838	8.894	336,167	-0.02(-0.24%)
Sep 19, 2017	8.912	8.963	8.899	8.915	260,542	+0.05(+0.54%)
Sep 18, 2017	8.880	8.946	8.843	8.867	709,929	+0.03(+0.33%)
Sep 15, 2017	9.172	9.172	8.774	8.838	715,521	-0.30(-3.28%)
Sep 14, 2017	9.178	9.212	9.101	9.138	241,586	+0.00(+0.00%)
Sep 13, 2017	9.223	9.223	9.098	9.138	255,515	-0.08(-0.87%)
Sep 12, 2017	9.449	9.449	9.188	9.218	279,769	-0.24(-2.53%)
Sep 11, 2017	9.520	9.560	9.425	9.457	214,560	-0.06(-0.59%)
Sep 08, 2017	9.451	9.512	9.426	9.512	151,377	+0.06(+0.67%)
Sep 07, 2017	9.340	9.473	9.340	9.449	195,525	+0.12(+1.34%)
Sep 06, 2017	9.242	9.385	9.194	9.324	159,914	+0.10(+1.09%)
Sep 05, 2017	9.228	9.260	9.191	9.223	183,347	+0.01(+0.06%)

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.