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 (%)
Jan 31, 2022 25.88 26.47 26.31 564,665 +0.47(+1.82%)
Jan 28, 2022 25.23 26.09 25.16 25.84 503,330 +0.61(+2.42%)
Jan 27, 2022 25.73 25.74 25.01 25.23 1,223,966 -0.21(-0.83%)
Jan 26, 2022 25.33 26.13 24.96 25.44 921,753 +0.60(+2.43%)
Jan 25, 2022 25.38 25.62 24.71 24.84 632,778 -0.78(-3.03%)
Jan 24, 2022 24.83 25.70 24.26 25.62 1,160,752 +0.31(+1.21%)
Jan 21, 2022 25.81 25.81 25.11 25.31 1,059,969 -0.53(-2.03%)
Jan 20, 2022 26.05 26.73 25.73 25.84 827,479 -0.05(-0.21%)
Jan 19, 2022 25.70 26.22 25.33 25.89 499,263 +0.29(+1.13%)
Jan 18, 2022 25.78 26.22 25.55 25.60 747,564 -0.09(-0.34%)
Jan 14, 2022 25.69 0 -0.63(-2.38%)
Jan 13, 2022 26.64 26.87 26.31 26.31 420,289 -0.22(-0.83%)
Jan 12, 2022 27.14 27.20 26.53 26.53 601,706 -0.50(-1.86%)
Jan 11, 2022 26.87 27.48 26.64 27.04 721,427 +0.44(+1.65%)
Jan 10, 2022 26.53 26.53 25.99 26.60 722,601 -0.16(-0.62%)
Jan 07, 2022 26.45 27.02 26.24 26.76 601,710 +0.55(+2.09%)
Jan 06, 2022 26.71 26.73 26.16 26.21 891,024 -0.49(-1.85%)
Jan 05, 2022 27.45 27.53 26.71 26.71 471,103 -0.91(-3.29%)
Jan 04, 2022 28.05 28.38 27.43 27.62 639,065 -0.50(-1.78%)
Jan 03, 2022 28.31 28.42 27.87 28.12 508,256 +0.05(+0.17%)
Dec 31, 2021 27.58 28.20 27.44 28.07 400,209 +0.55(+2.00%)
Dec 30, 2021 26.84 27.66 26.84 27.52 413,673 +0.36(+1.33%)
Dec 29, 2021 27.70 27.73 26.82 27.16 735,893 -0.67(-2.42%)
Dec 28, 2021 27.73 28.02 27.58 27.84 286,935 +0.04(+0.14%)
Dec 27, 2021 27.73 27.85 27.27 27.80 423,209 -0.05(-0.17%)
Dec 23, 2021 27.69 28.00 27.43 27.84 677,428 +0.18(+0.65%)
Dec 22, 2021 27.45 27.76 27.02 27.66 670,708 +0.18(+0.66%)
Dec 21, 2021 27.22 27.68 27.18 27.48 560,993 +0.32(+1.18%)
Dec 20, 2021 27.55 27.69 27.10 27.16 496,227 -0.68(-2.45%)
Dec 17, 2021 26.67 28.08 26.67 27.84 1,086,113 +0.98(+3.65%)
Dec 16, 2021 26.37 27.12 26.35 26.86 745,074 +0.76(+2.91%)
Dec 15, 2021 26.00 26.25 25.76 26.10 542,570 -0.02(-0.06%)
Dec 14, 2021 26.35 26.66 25.94 26.12 721,971 -0.13(-0.48%)
Dec 13, 2021 26.02 26.32 25.80 26.24 625,668 +0.15(+0.57%)
Dec 10, 2021 26.49 26.63 25.91 26.09 813,338 -0.41(-1.54%)
Dec 09, 2021 27.00 27.41 26.47 26.50 569,593 -0.46(-1.72%)
Dec 08, 2021 27.72 27.88 26.93 26.96 426,993 -0.45(-1.63%)
Dec 07, 2021 27.43 27.66 27.29 27.41 464,525 +0.38(+1.42%)
Dec 06, 2021 26.35 27.29 26.32 27.03 629,492 +0.37(+1.38%)
Dec 03, 2021 27.55 27.58 26.34 26.66 936,053 -0.78(-2.83%)
Dec 02, 2021 27.86 28.09 27.41 27.44 507,503 -0.56(-2.02%)
Dec 01, 2021 28.63 28.71 27.82 28.00 665,698 -0.47(-1.65%)
Nov 30, 2021 28.48 28.58 28.30 28.47 538,290 -0.07(-0.25%)
Nov 29, 2021 28.24 28.61 28.01 28.54 442,073 +0.96(+3.48%)
Nov 26, 2021 27.57 27.75 27.24 27.58 368,245 -0.40(-1.43%)
Nov 24, 2021 28.00 28.28 27.71 27.98 331,974 -0.12(-0.41%)
Nov 23, 2021 28.63 28.63 27.95 28.10 571,869 -0.71(-2.46%)
Nov 22, 2021 29.00 29.22 28.44 28.81 496,351 -0.16(-0.56%)
Nov 19, 2021 29.02 29.24 28.85 28.97 168,730 +0.02(+0.08%)
Nov 18, 2021 29.54 29.63 28.81 28.94 308,764 -0.54(-1.83%)
Nov 17, 2021 29.33 29.73 29.27 29.48 195,189 +0.10(+0.34%)
Nov 16, 2021 29.42 29.73 29.23 29.38 230,819 -0.08(-0.29%)
Nov 15, 2021 29.68 29.87 29.39 29.47 301,281 -0.28(-0.93%)
Nov 12, 2021 29.71 29.84 29.45 29.74 255,272 +0.11(+0.36%)
Nov 11, 2021 29.92 29.92 29.58 29.64 218,956 -0.17(-0.57%)
Nov 10, 2021 29.92 29.81 373,504 -0.15(-0.49%)
Nov 09, 2021 30.29 30.29 29.80 29.95 335,186 -0.09(-0.31%)
Nov 08, 2021 30.50 30.59 30.01 30.04 548,683 -0.43(-1.41%)
Nov 05, 2021 30.77 30.77 29.92 30.47 354,458 -0.22(-0.70%)
Nov 04, 2021 30.59 30.74 30.41 30.69 175,840 +0.02(+0.05%)
Nov 03, 2021 30.68 30.87 30.50 30.67 192,390 -0.14(-0.45%)
Nov 02, 2021 31.31 31.31 30.68 30.81 283,141 -0.50(-1.60%)
Nov 01, 2021 30.77 31.43 31.12 31.31 407,251 +0.47(+1.52%)
Oct 29, 2021 30.98 30.98 30.47 30.84 525,245 -0.22(-0.72%)
Oct 28, 2021 29.96 31.29 29.91 31.07 811,270 +1.25(+4.21%)
Oct 27, 2021 29.31 29.84 29.08 29.81 328,373 +0.56(+1.92%)
Oct 26, 2021 29.85 29.15 29.25 293,721 -0.38(-1.27%)
Oct 25, 2021 29.18 29.69 29.07 29.63 305,608 +0.47(+1.61%)
Oct 22, 2021 29.08 29.26 28.81 29.16 494,026 -0.01(-0.03%)
Oct 21, 2021 29.32 29.36 29.03 29.17 289,260 -0.15(-0.52%)
Oct 20, 2021 29.55 29.82 29.31 29.32 216,801 -0.01(-0.03%)
Oct 19, 2021 29.00 29.71 29.00 29.33 238,483 +0.25(+0.87%)
Oct 18, 2021 29.07 29.18 28.91 29.07 308,434 -0.19(-0.66%)
Oct 15, 2021 29.44 29.44 29.00 29.27 265,311 -0.13(-0.44%)
Oct 14, 2021 30.36 30.36 29.30 29.40 347,039 -0.55(-1.82%)
Oct 13, 2021 29.59 30.02 29.53 29.94 429,116 +0.58(+1.99%)
Oct 12, 2021 28.36 29.51 28.11 29.36 536,056 +1.12(+3.98%)
Oct 11, 2021 27.97 28.94 27.97 28.24 399,489 +0.35(+1.27%)
Oct 08, 2021 28.01 28.10 27.81 27.88 966,515 -0.06(-0.22%)
Oct 07, 2021 27.76 28.09 27.62 27.94 620,405 +0.20(+0.72%)
Oct 06, 2021 27.39 27.76 27.25 27.74 537,308 +0.21(+0.75%)
Oct 05, 2021 27.81 27.87 27.53 27.54 496,063 -0.35(-1.27%)
Oct 04, 2021 28.12 28.37 27.59 27.89 412,630 -0.35(-1.25%)
Oct 01, 2021 28.47 28.69 28.04 28.24 471,148 -0.15(-0.51%)
Sep 30, 2021 28.38 28.76 28.21 28.39 345,790 +0.02(+0.05%)
Sep 29, 2021 28.34 28.45 28.08 28.37 443,730 +0.03(+0.11%)
Sep 28, 2021 28.81 28.81 28.18 28.34 507,363 -0.73(-2.51%)
Sep 27, 2021 29.51 29.51 28.81 29.07 521,578 -0.32(-1.07%)
Sep 24, 2021 29.57 29.70 29.27 29.39 483,802 -0.39(-1.32%)
Sep 23, 2021 30.31 30.47 29.74 29.78 467,873 -0.36(-1.20%)
Sep 22, 2021 29.75 30.54 29.51 30.14 539,944 +0.72(+2.43%)
Sep 21, 2021 29.50 29.73 29.07 29.43 341,545 +0.12(+0.39%)
Sep 20, 2021 29.28 29.77 28.92 29.31 617,765 -0.66(-2.21%)
Sep 17, 2021 29.77 30.01 29.54 29.97 786,906 +0.23(+0.78%)
Sep 16, 2021 29.61 29.83 29.38 29.74 372,013 -0.06(-0.21%)
Sep 15, 2021 30.03 30.14 29.51 29.81 443,703 -0.45(-1.47%)
Sep 14, 2021 30.27 30.37 29.88 30.25 333,065 -0.01(-0.03%)
Sep 13, 2021 30.86 30.86 29.90 30.26 593,690 -0.57(-1.85%)
Sep 10, 2021 31.06 31.17 30.68 30.83 234,698 -0.15(-0.47%)
Sep 09, 2021 30.77 31.38 30.77 30.97 223,669 +0.04(+0.12%)
Sep 08, 2021 31.61 31.79 30.91 30.94 245,902 -0.81(-2.54%)
Sep 07, 2021 31.93 32.03 31.60 31.74 315,889 -0.31(-0.96%)
Sep 03, 2021 31.79 32.13 31.72 32.05 251,933 +0.19(+0.60%)
Sep 02, 2021 31.44 31.94 31.34 31.86 264,143 +0.51(+1.62%)
Sep 01, 2021 31.19 31.50 31.19 31.35 201,152 +0.18(+0.59%)
Aug 31, 2021 31.38 31.44 31.01 31.17 185,316 -0.21(-0.66%)
Aug 30, 2021 31.11 31.47 31.11 31.37 200,983 +0.51(+1.66%)
Aug 27, 2021 30.74 30.91 30.58 30.86 216,666 +0.04(+0.12%)
Aug 26, 2021 30.78 30.86 30.47 30.82 171,645 +0.03(+0.10%)
Aug 25, 2021 30.68 30.88 30.57 30.79 204,743 +0.13(+0.42%)
Aug 24, 2021 30.41 30.68 30.24 30.66 234,447 +0.16(+0.52%)
Aug 23, 2021 29.87 30.57 29.67 30.51 378,479 +0.97(+3.28%)
Aug 20, 2021 28.88 29.71 28.78 29.54 326,510 +0.75(+2.60%)
Aug 19, 2021 28.43 28.94 28.36 28.79 262,118 +0.27(+0.95%)
Aug 18, 2021 28.74 28.74 28.37 28.52 151,315 -0.21(-0.74%)
Aug 17, 2021 28.74 28.74 28.48 28.73 233,737 -0.17(-0.60%)
Aug 16, 2021 29.07 29.27 28.87 28.90 271,397 -0.17(-0.57%)
Aug 13, 2021 29.27 29.27 28.99 29.07 184,095 -0.22(-0.75%)
Aug 12, 2021 29.16 29.36 29.00 29.29 183,572 +0.15(+0.52%)
Aug 11, 2021 29.30 29.67 29.09 29.14 297,350 -0.01(-0.03%)
Aug 10, 2021 29.06 29.33 28.96 29.14 227,475 -0.09(-0.31%)
Aug 09, 2021 29.53 29.54 28.92 29.24 198,152 -0.14(-0.46%)
Aug 06, 2021 29.77 29.86 29.14 29.37 266,996 -0.41(-1.37%)
Aug 05, 2021 29.11 29.90 29.11 29.78 402,106 +0.79(+2.74%)
Aug 04, 2021 29.39 29.77 28.95 28.99 205,741 -0.36(-1.21%)
Aug 03, 2021 29.32 29.81 29.26 29.34 222,883 +0.02(+0.05%)
Aug 02, 2021 29.72 30.07 29.33 29.33 136,776 -0.41(-1.37%)
Jul 30, 2021 29.91 30.17 29.45 29.73 305,022 -0.33(-1.11%)
Jul 29, 2021 30.08 30.52 29.84 30.07 351,287 +0.15(+0.51%)
Jul 28, 2021 29.14 30.17 29.14 29.92 432,611 +0.64(+2.17%)
Jul 27, 2021 28.56 29.28 28.56 29.28 360,560 +0.63(+2.19%)
Jul 26, 2021 28.79 29.23 28.59 28.65 239,681 -0.47(-1.61%)
Jul 23, 2021 29.01 29.25 28.85 29.12 300,209 +0.12(+0.42%)
Jul 22, 2021 28.93 29.05 28.58 29.00 247,244 +0.08(+0.29%)
Jul 21, 2021 28.53 29.21 28.32 28.92 469,109 +0.73(+2.60%)
Jul 20, 2021 27.84 28.34 27.54 28.18 390,237 +0.51(+1.86%)
Jul 19, 2021 27.45 27.71 26.93 27.67 655,291 -0.19(-0.68%)
Jul 16, 2021 27.87 28.14 27.68 27.86 205,360 -0.05(-0.16%)
Jul 15, 2021 28.15 28.23 27.62 27.90 472,153 -0.25(-0.89%)
Jul 14, 2021 28.51 28.51 27.98 28.15 224,628 -0.23(-0.80%)
Jul 13, 2021 28.74 28.74 28.16 28.38 234,129 -0.26(-0.92%)
Jul 12, 2021 28.83 28.94 28.59 28.65 228,401 -0.13(-0.45%)
Jul 09, 2021 28.81 29.05 28.65 28.77 140,342 -0.01(-0.03%)
Jul 08, 2021 28.74 29.09 28.62 28.78 276,650 -0.35(-1.19%)
Jul 07, 2021 29.25 29.40 28.88 29.13 247,001 -0.10(-0.34%)
Jul 06, 2021 29.42 29.45 28.93 29.23 222,284 -0.19(-0.64%)
Jul 02, 2021 29.09 29.67 29.09 29.42 235,471 +0.33(+1.12%)
Jul 01, 2021 29.30 29.42 29.09 29.09 150,396 -0.08(-0.26%)
Jun 30, 2021 29.46 29.54 29.04 29.17 286,098 -0.30(-1.03%)
Jun 29, 2021 29.33 29.89 29.21 29.47 399,903 +0.14(+0.46%)
Jun 28, 2021 28.88 29.87 28.86 29.33 707,477 +1.07(+3.77%)
Jun 25, 2021 27.76 28.40 27.51 28.27 568,549 +0.36(+1.27%)
Jun 24, 2021 28.66 28.87 27.72 27.91 713,162 -0.69(-2.41%)
Jun 23, 2021 28.99 29.11 28.27 28.60 417,891 -0.20(-0.68%)
Jun 22, 2021 28.96 29.02 28.56 28.80 290,850 -0.04(-0.13%)
Jun 21, 2021 28.95 29.25 28.68 28.83 334,729 -0.10(-0.34%)
Jun 18, 2021 28.83 29.45 28.79 28.93 574,559 -0.14(-0.47%)
Jun 17, 2021 29.49 29.49 28.71 29.07 481,688 -0.49(-1.66%)
Jun 16, 2021 29.85 30.34 29.51 29.56 449,326 -0.28(-0.94%)
Jun 15, 2021 30.54 30.55 29.83 29.84 323,210 -0.71(-2.33%)
Jun 14, 2021 30.25 30.63 30.21 30.55 339,828 +0.43(+1.43%)
Jun 11, 2021 30.02 30.23 29.89 30.12 302,081 +0.17(+0.58%)
Jun 10, 2021 29.52 29.98 29.49 29.95 153,106 +0.28(+0.94%)
Jun 09, 2021 29.77 30.20 29.57 29.67 388,069 -0.07(-0.23%)
Jun 08, 2021 29.24 29.86 29.24 29.73 270,938 +0.41(+1.39%)
Jun 07, 2021 29.78 29.78 29.21 29.33 588,239 -0.30(-1.02%)
Jun 04, 2021 29.54 29.79 29.48 29.63 284,902 +0.14(+0.46%)
Jun 03, 2021 29.60 29.95 29.45 29.49 275,609 -0.52(-1.74%)
Jun 02, 2021 29.92 30.10 29.83 30.01 400,982 +0.13(+0.43%)
Jun 01, 2021 30.12 30.63 29.89 29.89 339,128 -0.19(-0.63%)
May 28, 2021 30.44 30.58 29.98 30.08 207,255 -0.30(-1.00%)
May 27, 2021 30.32 30.53 30.12 30.38 261,068 +0.29(+0.96%)
May 26, 2021 29.73 30.31 29.73 30.09 363,938 +0.40(+1.35%)
May 25, 2021 29.88 30.11 29.46 29.69 555,899 -0.07(-0.25%)
May 24, 2021 29.93 30.12 29.24 29.76 314,735 -0.19(-0.65%)
May 21, 2021 30.33 30.33 29.61 29.96 548,667 +0.15(+0.50%)
May 20, 2021 29.34 30.12 29.17 29.81 417,456 +0.78(+2.69%)
May 19, 2021 27.49 29.05 27.40 29.03 587,046 +1.12(+4.00%)
May 18, 2021 27.52 28.38 27.45 27.91 405,628 +0.45(+1.62%)
May 17, 2021 26.77 27.50 26.62 27.46 486,703 +0.47(+1.74%)
May 14, 2021 26.10 27.38 26.10 27.00 474,083 +1.14(+4.40%)
May 13, 2021 25.95 26.36 25.78 25.86 538,874 +0.04(+0.17%)
May 12, 2021 26.53 26.67 25.69 25.81 919,858 -0.88(-3.29%)
May 11, 2021 26.78 27.38 26.37 26.69 923,013 -0.63(-2.31%)
May 10, 2021 27.70 27.84 27.11 27.32 543,903 -0.23(-0.84%)
May 07, 2021 27.26 27.71 27.15 27.55 449,254 +0.34(+1.26%)
May 06, 2021 28.00 28.00 26.80 27.21 739,591 -0.67(-2.40%)
May 05, 2021 27.92 28.19 27.64 27.88 557,489 +0.02(+0.08%)
May 04, 2021 29.08 29.08 27.40 27.86 922,675 -0.68(-2.37%)
May 03, 2021 29.28 29.52 28.48 28.54 633,523 -0.68(-2.34%)
Apr 30, 2021 29.75 29.83 29.18 29.22 526,565 -0.71(-2.36%)
Apr 29, 2021 30.35 30.42 29.59 29.93 394,942 -0.28(-0.91%)
Apr 28, 2021 30.27 30.31 29.89 30.20 371,357 -0.07(-0.22%)
Apr 27, 2021 30.83 30.83 30.09 30.27 337,410 -0.34(-1.12%)
Apr 26, 2021 30.39 30.79 30.29 30.61 598,673 +0.22(+0.71%)
Apr 23, 2021 29.89 30.46 29.89 30.39 173,056 +0.45(+1.49%)
Apr 22, 2021 29.99 30.38 29.85 29.95 423,327 +0.16(+0.52%)
Apr 21, 2021 29.44 30.07 29.44 29.79 365,366 +0.03(+0.10%)
Apr 20, 2021 31.10 31.10 29.43 29.76 800,575 -1.10(-3.57%)
Apr 19, 2021 31.59 31.81 30.39 30.86 705,990 -1.06(-3.31%)
Apr 16, 2021 32.10 32.28 31.92 31.92 260,324 -0.25(-0.76%)
Apr 15, 2021 32.17 32.37 31.74 32.16 279,826 +0.22(+0.70%)
Apr 14, 2021 32.51 32.68 31.62 31.94 293,312 -0.59(-1.81%)
Apr 13, 2021 32.28 32.58 32.02 32.53 323,680 +0.31(+0.97%)
Apr 12, 2021 32.57 32.66 31.86 32.22 500,343 -0.15(-0.46%)
Apr 09, 2021 31.90 32.57 31.61 32.37 367,762 +0.47(+1.47%)
Apr 08, 2021 31.62 31.95 31.50 31.90 642,763 +0.41(+1.30%)
Apr 07, 2021 32.46 32.46 31.37 31.49 477,846 -0.81(-2.51%)
Apr 06, 2021 32.46 32.71 32.01 32.30 393,818 -0.16(-0.50%)
Apr 05, 2021 31.98 32.95 31.98 32.46 696,097 +0.65(+2.06%)
Apr 01, 2021 31.97 32.23 31.72 31.81 682,948 +0.13(+0.40%)
Mar 31, 2021 31.98 32.13 31.35 31.68 355,825 -0.04(-0.12%)
Mar 30, 2021 30.75 31.77 30.51 31.72 446,351 +0.79(+2.55%)
Mar 29, 2021 30.80 31.35 30.75 30.93 328,482 -0.09(-0.29%)
Mar 26, 2021 30.52 31.09 30.52 31.02 561,392 +0.39(+1.26%)
Mar 25, 2021 30.05 30.77 29.75 30.63 317,395 +0.44(+1.45%)
Mar 24, 2021 30.47 30.64 30.05 30.19 404,718 -0.22(-0.73%)
Mar 23, 2021 30.10 30.62 29.74 30.42 532,625 +0.31(+1.04%)
Mar 22, 2021 29.75 30.30 29.64 30.10 275,837 +0.60(+2.04%)
Mar 19, 2021 29.96 30.22 29.25 29.50 1,107,186 -0.05(-0.18%)
Mar 18, 2021 30.33 30.47 29.42 29.55 763,873 -0.92(-3.03%)
Mar 17, 2021 30.97 31.18 30.19 30.48 721,846 -0.82(-2.61%)
Mar 16, 2021 30.86 31.56 30.48 31.29 447,365 +0.60(+1.96%)
Mar 15, 2021 30.45 30.79 30.05 30.69 522,652 +0.13(+0.41%)
Mar 12, 2021 30.45 30.84 29.99 30.57 376,771 -0.05(-0.17%)
Mar 11, 2021 30.07 30.70 29.71 30.62 491,462 +0.99(+3.34%)
Mar 10, 2021 30.99 31.19 29.53 29.63 558,495 -0.73(-2.40%)
Mar 09, 2021 29.20 30.78 29.17 30.36 753,537 +1.78(+6.22%)
Mar 08, 2021 28.78 28.89 28.19 28.58 1,142,738 -0.26(-0.90%)
Mar 05, 2021 30.10 30.13 28.07 28.84 1,795,378 -1.31(-4.34%)
Mar 04, 2021 31.09 31.70 29.85 30.15 1,014,545 -1.28(-4.07%)
Mar 03, 2021 31.87 31.93 31.17 31.43 482,619 -0.36(-1.15%)
Mar 02, 2021 31.93 32.05 31.55 31.79 599,750 +0.03(+0.09%)
Mar 01, 2021 32.25 32.60 31.68 31.76 594,575 +0.37(+1.18%)
Feb 26, 2021 30.49 31.87 30.39 31.39 702,311 +0.74(+2.40%)
Feb 25, 2021 31.45 31.68 30.42 30.65 691,399 -0.66(-2.12%)
Feb 24, 2021 31.98 32.49 31.19 31.32 732,853 -0.68(-2.13%)
Feb 23, 2021 31.89 32.12 30.50 32.00 1,272,652 -0.45(-1.40%)
Feb 22, 2021 33.54 33.62 32.25 32.45 1,071,105 -1.35(-4.00%)
Feb 19, 2021 33.40 33.88 33.40 33.81 580,827 +0.56(+1.67%)
Feb 18, 2021 33.00 33.41 32.35 33.25 569,473 +0.01(+0.02%)
Feb 17, 2021 32.95 33.46 32.50 33.24 755,136 +0.15(+0.46%)
Feb 16, 2021 34.82 34.89 32.99 33.09 923,009 -0.78(-2.31%)
Feb 12, 2021 33.68 33.97 33.27 33.87 622,784 -0.15(-0.45%)
Feb 11, 2021 34.54 34.62 33.62 34.02 1,594,236 -0.29(-0.85%)
Feb 10, 2021 35.24 35.33 33.82 34.32 1,351,152 -0.58(-1.66%)
Feb 09, 2021 34.88 35.71 34.55 34.90 879,003 -0.52(-1.47%)
Feb 08, 2021 35.40 35.58 34.61 35.41 849,424 +0.97(+2.80%)
Feb 05, 2021 34.02 35.41 33.98 34.45 741,683 +0.59(+1.73%)
Feb 04, 2021 33.57 34.19 33.07 33.86 637,276 +0.70(+2.12%)
Feb 03, 2021 33.81 33.81 32.94 33.16 646,844 -0.45(-1.33%)
Feb 02, 2021 33.87 34.56 33.54 33.61 578,303 +0.07(+0.22%)
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.