Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.218 8.241 8.203 8.234 213,215 +0.02(+0.22%)
Jun 29, 2017 8.228 8.228 8.161 8.216 380,573 +0.00(+0.03%)
Jun 28, 2017 8.174 8.223 8.112 8.213 970,208 -0.30(-3.54%)
Jun 27, 2017 8.556 8.571 8.476 8.515 190,688 +0.03(+0.30%)
Jun 26, 2017 8.499 8.543 8.481 8.489 173,774 +0.02(+0.18%)
Jun 23, 2017 8.509 8.536 8.468 8.473 281,113 -0.06(-0.69%)
Jun 22, 2017 8.507 8.548 8.504 8.533 142,477 +0.05(+0.55%)
Jun 21, 2017 8.507 8.522 8.464 8.486 279,922 -0.04(-0.42%)
Jun 20, 2017 8.458 8.553 8.458 8.522 211,442 -0.02(-0.27%)
Jun 19, 2017 8.664 8.723 8.517 8.545 429,293 -0.21(-2.39%)
Jun 16, 2017 8.393 8.770 8.355 8.754 486,019 +0.36(+4.30%)
Jun 15, 2017 8.257 8.393 8.208 8.393 126,894 +0.11(+1.31%)
Jun 14, 2017 8.326 8.326 8.252 8.285 147,368 +0.00(+0.03%)
Jun 13, 2017 8.301 8.306 8.275 8.283 163,405 +0.05(+0.59%)
Jun 12, 2017 8.228 8.236 8.148 8.234 154,390 +0.07(+0.92%)
Jun 09, 2017 8.148 8.193 8.120 8.159 168,976 +0.03(+0.35%)
Jun 08, 2017 8.146 8.150 8.120 8.130 103,626 -0.02(-0.28%)
Jun 07, 2017 8.216 8.241 8.136 8.154 135,203 -0.07(-0.91%)
Jun 06, 2017 8.223 8.228 8.161 8.228 235,614 +0.04(+0.54%)
Jun 05, 2017 8.192 8.216 8.143 8.185 206,124 +0.01(+0.13%)
Jun 02, 2017 8.177 8.185 8.092 8.174 134,644 +0.02(+0.19%)
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.