Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.885 8.999 8.855 8.946 308,417 +0.05(+0.53%)
Jul 30, 2018 8.982 8.982 8.849 8.899 291,195 -0.01(-0.13%)
Jul 27, 2018 9.061 9.061 8.840 8.911 351,908 -0.09(-0.98%)
Jul 26, 2018 8.964 9.020 8.899 8.999 384,870 +0.04(+0.43%)
Jul 25, 2018 8.976 8.978 8.893 8.961 302,923 +0.05(+0.53%)
Jul 24, 2018 8.964 8.980 8.899 8.914 347,303 -0.08(-0.85%)
Jul 23, 2018 9.061 9.061 8.966 8.991 206,166 -0.03(-0.33%)
Jul 20, 2018 8.964 9.037 8.964 9.020 301,080 +0.10(+1.16%)
Jul 19, 2018 8.949 8.949 8.902 8.917 311,376 -0.04(-0.43%)
Jul 18, 2018 8.932 8.964 8.899 8.955 334,835 +0.01(+0.10%)
Jul 17, 2018 8.967 9.008 8.943 8.946 259,285 -0.08(-0.85%)
Jul 16, 2018 9.041 9.046 8.979 9.023 322,744 +0.02(+0.23%)
Jul 13, 2018 8.985 9.017 8.944 9.002 259,041 +0.04(+0.43%)
Jul 12, 2018 8.914 8.985 8.899 8.964 366,880 +0.07(+0.80%)
Jul 11, 2018 8.964 8.964 8.843 8.893 324,051 -0.07(-0.82%)
Jul 10, 2018 9.044 9.044 8.960 8.967 342,393 -0.05(-0.52%)
Jul 09, 2018 9.073 9.114 8.997 9.014 347,592 -0.02(-0.20%)
Jul 06, 2018 9.017 9.058 8.994 9.032 325,191 +0.02(+0.23%)
Jul 05, 2018 9.044 9.047 8.944 9.011 256,828 +0.07(+0.76%)
Jul 03, 2018 8.944 8.944 8.944 0 -0.01(-0.13%)
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.