Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.30 18.41 18.13 18.37 665,299 +0.17(+0.95%)
Jun 29, 2020 18.14 18.48 17.96 18.20 504,502 +0.02(+0.08%)
Jun 26, 2020 18.59 18.62 18.08 18.18 823,587 -0.34(-1.82%)
Jun 25, 2020 18.15 18.52 17.93 18.52 663,729 +0.27(+1.49%)
Jun 24, 2020 18.78 18.78 18.12 18.25 1,000,837 -0.54(-2.86%)
Jun 23, 2020 19.37 19.37 18.64 18.79 774,159 -0.23(-1.19%)
Jun 22, 2020 19.17 19.34 18.79 19.01 1,348,918 +0.23(+1.23%)
Jun 19, 2020 18.96 19.31 18.68 18.78 1,385,941 -0.06(-0.33%)
Jun 18, 2020 18.81 19.03 18.58 18.84 474,330 -0.16(-0.85%)
Jun 17, 2020 18.84 19.21 18.71 19.01 783,612 +0.31(+1.68%)
Jun 16, 2020 19.11 19.11 18.22 18.69 1,008,090 +0.12(+0.66%)
Jun 15, 2020 17.66 18.60 17.62 18.57 721,615 +0.39(+2.15%)
Jun 12, 2020 18.09 18.38 17.71 18.18 1,304,860 +0.50(+2.82%)
Jun 11, 2020 18.22 18.30 17.63 17.68 1,237,724 -1.10(-5.86%)
Jun 10, 2020 19.07 19.16 18.70 18.78 1,155,877 -0.26(-1.37%)
Jun 09, 2020 18.94 19.09 18.54 19.04 958,085 -0.09(-0.46%)
Jun 08, 2020 18.67 19.10 18.62 19.13 1,512,835 +0.64(+3.49%)
Jun 05, 2020 18.49 18.80 18.39 18.48 1,419,052 +0.11(+0.58%)
Jun 04, 2020 18.70 18.82 18.19 18.38 1,403,659 -0.33(-1.76%)
Jun 03, 2020 18.65 18.85 18.45 18.71 3,645,404 +0.15(+0.78%)
Jun 02, 2020 18.54 18.60 18.44 18.56 2,479,420 +0.05(+0.25%)
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.