Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.41 21.53 21.21 21.49 568,707 +0.20(+0.95%)
Jun 29, 2020 21.22 21.62 21.01 21.29 431,256 +0.02(+0.08%)
Jun 26, 2020 21.74 21.78 21.15 21.27 704,015 -0.39(-1.82%)
Jun 25, 2020 21.23 21.67 20.98 21.67 567,366 +0.32(+1.49%)
Jun 24, 2020 21.96 21.96 21.20 21.35 855,531 -0.63(-2.86%)
Jun 23, 2020 22.66 22.66 21.81 21.98 661,763 -0.26(-1.19%)
Jun 22, 2020 22.43 22.62 21.99 22.24 1,153,076 +0.27(+1.23%)
Jun 19, 2020 22.18 22.59 21.85 21.97 1,184,724 -0.07(-0.33%)
Jun 18, 2020 22.01 22.26 21.73 22.05 405,465 -0.19(-0.85%)
Jun 17, 2020 22.05 22.47 21.89 22.23 669,844 +0.37(+1.68%)
Jun 16, 2020 22.36 22.36 21.32 21.87 861,731 +0.14(+0.66%)
Jun 15, 2020 20.65 21.75 20.61 21.72 616,847 +0.46(+2.15%)
Jun 12, 2020 21.16 21.51 20.72 21.26 1,115,415 +0.58(+2.82%)
Jun 11, 2020 21.32 21.40 20.63 20.68 1,058,026 -1.29(-5.86%)
Jun 10, 2020 22.31 22.41 21.87 21.97 988,061 -0.31(-1.37%)
Jun 09, 2020 22.16 22.33 21.69 22.27 818,986 -0.10(-0.46%)
Jun 08, 2020 21.84 22.35 21.79 22.38 1,293,195 +0.75(+3.49%)
Jun 05, 2020 21.63 22.00 21.52 21.62 1,213,027 +0.13(+0.58%)
Jun 04, 2020 21.87 22.02 21.28 21.50 1,199,870 -0.39(-1.76%)
Jun 03, 2020 21.81 22.05 21.59 21.88 3,116,148 +0.17(+0.79%)
Jun 02, 2020 21.69 21.76 21.57 21.71 2,119,446 +0.05(+0.25%)
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.