Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.18 13.22 13.15 13.20 132,965 +0.03(+0.22%)
Jun 29, 2017 13.19 13.19 13.09 13.17 237,333 +0.00(+0.03%)
Jun 28, 2017 13.11 13.19 13.01 13.17 605,041 -0.48(-3.54%)
Jun 27, 2017 13.72 13.74 13.59 13.65 118,917 +0.04(+0.30%)
Jun 26, 2017 13.63 13.70 13.60 13.61 108,369 +0.02(+0.18%)
Jun 23, 2017 13.65 13.69 13.58 13.59 175,308 -0.10(-0.70%)
Jun 22, 2017 13.64 13.71 13.64 13.68 88,851 +0.07(+0.55%)
Jun 21, 2017 13.64 13.67 13.57 13.61 174,565 -0.06(-0.42%)
Jun 20, 2017 13.56 13.71 13.56 13.67 131,859 -0.04(-0.27%)
Jun 19, 2017 13.89 13.99 13.66 13.70 267,716 -0.33(-2.38%)
Jun 16, 2017 13.46 14.06 13.40 14.04 303,091 +0.58(+4.30%)
Jun 15, 2017 13.24 13.46 13.16 13.46 79,133 +0.17(+1.31%)
Jun 14, 2017 13.35 13.35 13.23 13.29 91,902 +0.00(+0.03%)
Jun 13, 2017 13.31 13.32 13.27 13.28 101,903 +0.08(+0.60%)
Jun 12, 2017 13.19 13.21 13.07 13.20 96,280 +0.12(+0.92%)
Jun 09, 2017 13.07 13.14 13.02 13.08 105,377 +0.05(+0.35%)
Jun 08, 2017 13.06 13.07 13.02 13.04 64,623 -0.04(-0.28%)
Jun 07, 2017 13.17 13.22 13.05 13.07 84,315 -0.12(-0.91%)
Jun 06, 2017 13.19 13.19 13.09 13.19 146,933 +0.07(+0.54%)
Jun 05, 2017 13.14 13.17 13.06 13.12 128,543 +0.02(+0.13%)
Jun 02, 2017 13.11 13.12 12.98 13.11 83,967 +0.02(+0.19%)
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.