Indicators

Brookfield Renewable (NY: BEP )

20.58 +0.33 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.928	6.984	6.835	6.948	155,527	+0.04(+0.62%)
Jul 28, 2016	6.827	6.928	6.821	6.905	110,065	+0.06(+0.95%)
Jul 27, 2016	6.923	6.923	6.794	6.841	80,736	-0.05(-0.78%)
Jul 26, 2016	6.908	6.926	6.854	6.894	84,484	+0.01(+0.10%)
Jul 25, 2016	6.892	6.921	6.847	6.888	168,875	-0.00(-0.03%)
Jul 22, 2016	6.926	6.939	6.854	6.890	68,964	-0.03(-0.45%)
Jul 21, 2016	6.896	6.939	6.841	6.921	93,281	+0.02(+0.29%)
Jul 20, 2016	6.930	6.975	6.875	6.901	398,876	+0.00(+0.00%)
Jul 19, 2016	6.791	6.958	6.778	6.901	131,000	+0.08(+1.21%)
Jul 18, 2016	6.818	6.827	6.781	6.818	84,752	+0.00(+0.00%)
Jul 15, 2016	6.888	6.888	6.717	6.818	110,972	-0.02(-0.23%)
Jul 14, 2016	6.778	6.905	6.755	6.834	196,225	+0.10(+1.53%)
Jul 13, 2016	6.820	6.820	6.670	6.731	234,012	+0.08(+1.18%)
Jul 12, 2016	6.708	6.749	6.635	6.652	231,742	+0.03(+0.51%)
Jul 11, 2016	6.699	6.715	6.619	6.619	180,196	-0.04(-0.64%)
Jul 08, 2016	6.731	6.733	6.655	6.661	145,926	-0.07(-1.06%)
Jul 07, 2016	6.910	6.919	6.715	6.733	326,484	-0.13(-1.96%)
Jul 06, 2016	6.720	6.899	6.682	6.867	241,919	+0.15(+2.27%)
Jul 05, 2016	6.742	6.742	6.668	6.715	237,242	-0.03(-0.50%)

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.