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 (%)
Mar 31, 2020 15.72 16.76 15.57 15.87 1,398,118 +0.31(+2.02%)
Mar 30, 2020 15.20 15.71 14.68 15.55 1,250,192 +0.16(+1.07%)
Mar 27, 2020 15.34 15.92 14.87 15.39 1,381,152 -0.58(-3.60%)
Mar 26, 2020 15.49 16.69 15.44 15.97 2,065,580 +0.45(+2.91%)
Mar 25, 2020 13.59 16.28 13.15 15.51 2,801,434 +2.12(+15.81%)
Mar 24, 2020 12.07 13.57 11.96 13.40 2,199,658 +1.92(+16.69%)
Mar 23, 2020 13.00 13.09 11.24 11.48 2,768,463 -1.92(-14.30%)
Mar 20, 2020 13.67 14.11 13.12 13.40 1,877,060 +0.28(+2.14%)
Mar 19, 2020 12.97 13.58 11.76 13.12 2,237,242 -0.11(-0.85%)
Mar 18, 2020 14.10 14.19 11.88 13.23 3,268,940 -1.64(-11.05%)
Mar 17, 2020 14.00 15.02 13.27 14.87 3,720,805 +0.80(+5.65%)
Mar 16, 2020 14.04 15.00 13.47 14.08 2,174,169 -1.95(-12.14%)
Mar 13, 2020 15.42 16.19 14.94 16.02 1,906,247 +1.27(+8.58%)
Mar 12, 2020 14.79 15.49 13.46 14.76 2,999,130 -1.84(-11.09%)
Mar 11, 2020 17.55 17.68 16.34 16.60 2,066,309 -1.21(-6.78%)
Mar 10, 2020 18.68 18.81 17.47 17.80 2,030,990 -0.55(-3.01%)
Mar 09, 2020 18.50 19.47 17.93 18.36 2,427,826 -1.74(-8.66%)
Mar 06, 2020 20.01 20.14 19.61 20.10 1,243,519 -0.23(-1.14%)
Mar 05, 2020 20.14 20.38 19.83 20.33 958,530 -0.09(-0.42%)
Mar 04, 2020 20.61 20.81 20.26 20.41 960,605 +0.24(+1.20%)
Mar 03, 2020 20.44 20.91 20.00 20.17 1,680,952 -0.01(-0.06%)
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.