Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.62 18.01 17.56 17.91 922,156 +0.41(+2.32%)
Sep 27, 2019 17.44 17.53 17.27 17.50 391,020 +0.20(+1.17%)
Sep 26, 2019 17.25 17.46 17.19 17.30 425,207 +0.14(+0.82%)
Sep 25, 2019 17.00 17.19 16.97 17.16 264,433 +0.07(+0.41%)
Sep 24, 2019 16.76 17.21 16.74 17.09 503,874 +0.41(+2.43%)
Sep 23, 2019 16.67 16.80 16.53 16.68 431,598 +0.09(+0.53%)
Sep 20, 2019 16.51 16.65 16.47 16.60 421,639 +0.11(+0.64%)
Sep 19, 2019 16.53 16.61 16.45 16.49 371,153 +0.04(+0.21%)
Sep 18, 2019 16.34 16.50 16.31 16.45 385,241 +0.13(+0.81%)
Sep 17, 2019 16.16 16.39 16.05 16.32 347,645 +0.17(+1.06%)
Sep 16, 2019 16.12 16.18 15.99 16.15 337,066 +0.00(+0.03%)
Sep 13, 2019 16.29 16.31 16.13 16.15 341,575 -0.09(-0.57%)
Sep 12, 2019 16.43 16.43 16.20 16.24 340,031 -0.08(-0.49%)
Sep 11, 2019 16.34 16.43 16.28 16.32 292,589 -0.06(-0.38%)
Sep 10, 2019 16.60 16.60 16.28 16.38 424,018 -0.15(-0.91%)
Sep 09, 2019 16.63 16.69 16.47 16.53 512,758 +0.03(+0.19%)
Sep 06, 2019 16.64 16.69 16.42 16.50 331,369 -0.07(-0.43%)
Sep 05, 2019 16.68 16.69 16.52 16.57 338,452 -0.07(-0.45%)
Sep 04, 2019 16.39 16.69 16.39 16.64 303,836 +0.28(+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.