Brookfield Renewable (NY: BEP )

34.51 -0.79 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.91 20.19 19.86 20.06 446,121 +0.15(+0.77%)
Feb 27, 2019 20.17 20.17 19.81 19.91 397,356 -0.38(-1.87%)
Feb 26, 2019 20.14 20.33 20.03 20.29 413,490 +0.22(+1.10%)
Feb 25, 2019 20.18 20.18 19.97 20.07 388,068 +0.06(+0.30%)
Feb 22, 2019 20.05 20.05 19.87 20.01 264,600 +0.13(+0.67%)
Feb 21, 2019 19.88 20.03 19.69 19.87 318,702 -0.01(-0.03%)
Feb 20, 2019 20.07 20.23 19.85 19.88 373,989 -0.07(-0.33%)
Feb 19, 2019 19.97 20.09 19.77 19.95 508,389 +0.29(+1.49%)
Feb 15, 2019 19.49 19.73 19.45 19.65 279,750 +0.18(+0.92%)
Feb 14, 2019 19.32 19.55 19.21 19.47 296,841 +0.17(+0.90%)
Feb 13, 2019 19.49 19.49 19.27 19.30 455,190 -0.05(-0.28%)
Feb 12, 2019 19.52 19.52 19.28 19.35 780,843 -0.01(-0.03%)
Feb 11, 2019 19.57 19.64 19.32 19.36 410,985 -0.17(-0.85%)
Feb 08, 2019 19.36 19.65 19.19 19.53 535,350 +0.64(+3.39%)
Feb 07, 2019 19.09 19.15 18.75 18.89 375,456 -0.17(-0.91%)
Feb 06, 2019 19.23 19.23 19.03 19.06 282,819 -0.17(-0.90%)
Feb 05, 2019 19.31 19.37 19.20 19.23 236,928 -0.05(-0.28%)
Feb 04, 2019 19.33 19.37 19.23 19.29 197,281 -0.04(-0.21%)
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.