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 (%)
Jul 31, 2017 14.00 14.00 13.87 13.96 89,234 -0.02(-0.18%)
Jul 28, 2017 13.93 13.99 13.71 13.99 148,324 +0.14(+1.02%)
Jul 27, 2017 13.99 13.99 13.81 13.85 163,284 -0.15(-1.09%)
Jul 26, 2017 13.93 14.02 13.89 14.00 117,809 +0.07(+0.50%)
Jul 25, 2017 13.94 13.95 13.80 13.93 145,401 +0.02(+0.18%)
Jul 24, 2017 13.91 13.94 13.82 13.90 152,684 +0.06(+0.45%)
Jul 21, 2017 13.84 13.89 13.76 13.84 162,302 +0.01(+0.06%)
Jul 20, 2017 13.87 13.91 13.81 13.83 102,590 -0.04(-0.30%)
Jul 19, 2017 13.64 13.90 13.64 13.87 141,879 +0.25(+1.85%)
Jul 18, 2017 13.56 13.63 13.54 13.62 88,242 +0.09(+0.67%)
Jul 17, 2017 13.55 13.59 13.47 13.53 86,055 -0.09(-0.64%)
Jul 14, 2017 13.48 13.74 13.48 13.62 140,333 +0.17(+1.23%)
Jul 13, 2017 13.51 13.51 13.42 13.45 111,719 -0.04(-0.31%)
Jul 12, 2017 13.31 13.52 13.25 13.49 153,618 +0.26(+1.94%)
Jul 11, 2017 13.22 13.29 13.20 13.24 122,798 -0.11(-0.80%)
Jul 10, 2017 13.41 13.46 13.30 13.35 130,054 -0.03(-0.22%)
Jul 07, 2017 13.27 13.38 13.27 13.37 107,676 +0.09(+0.69%)
Jul 06, 2017 13.24 13.30 13.17 13.28 127,538 +0.05(+0.41%)
Jul 05, 2017 13.27 13.27 13.06 13.23 154,090 -0.09(-0.65%)
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.