Skip to main content

Brookfield Renewable (NY: BEP )

23.21 +0.07 (+0.28%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.19 14.50 14.13 14.42 1,145,382 +0.33(+2.32%)
Sep 27, 2019 14.04 14.11 13.90 14.09 485,674 +0.16(+1.17%)
Sep 26, 2019 13.89 14.06 13.84 13.93 528,137 +0.11(+0.82%)
Sep 25, 2019 13.68 13.84 13.66 13.82 328,444 +0.06(+0.41%)
Sep 24, 2019 13.49 13.86 13.48 13.76 625,846 +0.33(+2.43%)
Sep 23, 2019 13.42 13.52 13.31 13.43 536,075 +0.07(+0.53%)
Sep 20, 2019 13.29 13.40 13.26 13.36 523,705 +0.09(+0.64%)
Sep 19, 2019 13.31 13.38 13.25 13.28 460,999 +0.03(+0.21%)
Sep 18, 2019 13.15 13.29 13.13 13.25 478,496 +0.11(+0.81%)
Sep 17, 2019 13.01 13.19 12.92 13.14 431,799 +0.14(+1.06%)
Sep 16, 2019 12.98 13.03 12.87 13.00 418,660 +0.00(+0.03%)
Sep 13, 2019 13.11 13.13 12.99 13.00 424,260 -0.07(-0.57%)
Sep 12, 2019 13.23 13.23 13.04 13.07 422,342 -0.06(-0.49%)
Sep 11, 2019 13.16 13.23 13.11 13.14 363,416 -0.05(-0.38%)
Sep 10, 2019 13.37 13.37 13.11 13.19 526,660 -0.12(-0.91%)
Sep 09, 2019 13.39 13.44 13.26 13.31 636,881 +0.02(+0.19%)
Sep 06, 2019 13.40 13.44 13.22 13.28 411,583 -0.06(-0.43%)
Sep 05, 2019 13.43 13.44 13.30 13.34 420,381 -0.06(-0.45%)
Sep 04, 2019 13.20 13.44 13.20 13.40 377,386 +0.23(+1.72%)
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.