Skip to main content

Brookfield Renewable (NY: BEP )

23.33 +0.18 (+0.78%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.399 9.399 9.399 0 -0.09(-0.93%)
Aug 30, 2018 9.592 9.622 9.470 9.488 668,756 +0.07(+0.71%)
Aug 29, 2018 9.439 9.456 9.380 9.421 571,595 +0.01(+0.13%)
Aug 28, 2018 9.406 9.430 9.362 9.409 359,058 +0.04(+0.38%)
Aug 27, 2018 9.444 9.444 9.335 9.374 537,690 -0.02(-0.25%)
Aug 24, 2018 9.377 9.447 9.350 9.397 377,360 +0.05(+0.50%)
Aug 23, 2018 9.350 9.403 9.312 9.350 367,515 -0.03(-0.35%)
Aug 22, 2018 9.350 9.383 9.300 9.383 424,934 +0.06(+0.66%)
Aug 21, 2018 9.327 9.335 9.247 9.321 428,157 +0.04(+0.48%)
Aug 20, 2018 9.274 9.312 9.226 9.276 382,012 +0.02(+0.25%)
Aug 17, 2018 9.156 9.253 9.120 9.253 321,366 +0.16(+1.78%)
Aug 16, 2018 9.067 9.162 9.023 9.091 449,869 +0.05(+0.59%)
Aug 15, 2018 9.212 9.212 8.991 9.038 821,844 -0.14(-1.51%)
Aug 14, 2018 9.167 9.226 9.111 9.176 501,485 +0.03(+0.32%)
Aug 13, 2018 9.218 9.223 9.085 9.147 648,920 -0.01(-0.10%)
Aug 10, 2018 9.135 9.176 9.117 9.156 425,548 -0.01(-0.13%)
Aug 09, 2018 9.150 9.244 9.114 9.167 617,883 +0.04(+0.45%)
Aug 08, 2018 9.061 9.170 9.017 9.126 979,368 +0.12(+1.31%)
Aug 07, 2018 8.973 9.050 8.890 9.008 1,284,208 +0.05(+0.53%)
Aug 06, 2018 9.076 9.076 8.917 8.961 296,451 +0.03(+0.30%)
Aug 03, 2018 8.982 8.982 8.914 8.935 325,439 -0.03(-0.33%)
Aug 02, 2018 8.988 9.020 8.941 8.964 282,738 -0.04(-0.43%)
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.