Skip to main content

Brookfield Renewable (NY: BEP )

26.20 -0.11 (-0.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.05 29.78 28.81 29.68 709,644 +1.00(+3.49%)
Sep 29, 2020 28.19 28.70 28.04 28.68 395,550 +0.63(+2.24%)
Sep 28, 2020 27.45 28.17 27.35 28.05 589,245 +0.75(+2.73%)
Sep 25, 2020 25.71 27.38 25.60 27.31 796,941 +1.67(+6.50%)
Sep 24, 2020 25.32 25.69 25.25 25.64 486,095 +0.07(+0.29%)
Sep 23, 2020 25.93 25.98 25.29 25.57 411,344 -0.32(-1.22%)
Sep 22, 2020 25.96 26.12 25.60 25.88 507,071 +0.02(+0.07%)
Sep 21, 2020 25.97 25.99 25.40 25.87 594,724 -0.08(-0.33%)
Sep 18, 2020 25.95 26.03 25.51 25.95 710,536 +0.01(+0.04%)
Sep 17, 2020 25.44 25.96 25.44 25.94 514,343 +0.07(+0.28%)
Sep 16, 2020 25.90 26.09 25.73 25.87 607,104 +0.27(+1.04%)
Sep 15, 2020 25.21 25.92 25.19 25.60 407,029 +0.68(+2.74%)
Sep 14, 2020 25.23 25.25 24.66 24.92 423,173 -0.01(-0.05%)
Sep 11, 2020 24.91 25.21 24.79 24.93 270,014 +0.00(+0.00%)
Sep 10, 2020 25.62 25.62 24.90 24.93 353,223 -0.49(-1.93%)
Sep 09, 2020 25.40 25.56 25.27 25.42 253,540 +0.30(+1.21%)
Sep 08, 2020 25.13 25.40 24.99 25.12 415,183 -0.32(-1.27%)
Sep 04, 2020 25.49 25.79 25.09 25.44 735,147 -0.14(-0.55%)
Sep 03, 2020 25.91 26.03 25.18 25.58 436,090 -0.43(-1.65%)
Sep 02, 2020 25.51 26.08 25.34 26.01 559,498 +0.56(+2.20%)
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.