Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.23 13.23 13.23 0 -0.12(-0.93%)
Aug 30, 2018 13.50 13.54 13.33 13.35 475,228 -0.28(-2.05%)
Aug 29, 2018 13.66 13.68 13.57 13.63 395,058 +0.02(+0.12%)
Aug 28, 2018 13.61 13.64 13.55 13.61 248,163 +0.05(+0.38%)
Aug 27, 2018 13.66 13.66 13.51 13.56 371,624 -0.03(-0.25%)
Aug 24, 2018 13.57 13.67 13.53 13.60 260,812 +0.07(+0.50%)
Aug 23, 2018 13.53 13.61 13.47 13.53 254,008 -0.05(-0.35%)
Aug 22, 2018 13.53 13.58 13.46 13.58 293,693 +0.09(+0.66%)
Aug 21, 2018 13.49 13.51 13.38 13.49 295,921 +0.06(+0.48%)
Aug 20, 2018 13.42 13.47 13.35 13.42 264,027 +0.03(+0.25%)
Aug 17, 2018 13.25 13.39 13.20 13.39 222,112 +0.23(+1.78%)
Aug 16, 2018 13.12 13.26 13.06 13.15 310,927 +0.08(+0.59%)
Aug 15, 2018 13.33 13.33 13.01 13.08 568,017 -0.20(-1.51%)
Aug 14, 2018 13.26 13.35 13.18 13.28 346,601 +0.04(+0.32%)
Aug 13, 2018 13.34 13.35 13.14 13.23 448,501 -0.01(-0.10%)
Aug 10, 2018 13.22 13.28 13.19 13.25 294,117 -0.02(-0.13%)
Aug 09, 2018 13.24 13.37 13.19 13.26 427,049 +0.06(+0.45%)
Aug 08, 2018 13.11 13.27 13.05 13.20 676,890 +0.17(+1.31%)
Aug 07, 2018 12.98 13.09 12.86 13.03 887,580 +0.07(+0.53%)
Aug 06, 2018 13.13 13.13 12.90 12.97 204,892 +0.04(+0.30%)
Aug 03, 2018 13.00 13.00 12.90 12.93 224,927 -0.04(-0.33%)
Aug 02, 2018 13.00 13.05 12.94 12.97 195,414 -0.06(-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.