Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.89 13.99 13.84 13.95 308,618 +0.11(+0.81%)
Sep 28, 2017 13.79 13.94 13.75 13.84 253,979 +0.09(+0.64%)
Sep 27, 2017 13.84 13.84 13.68 13.75 216,376 -0.10(-0.75%)
Sep 26, 2017 13.94 13.99 13.79 13.86 175,100 -0.06(-0.45%)
Sep 25, 2017 13.90 13.98 13.87 13.92 128,118 +0.06(+0.45%)
Sep 22, 2017 13.96 13.99 13.80 13.86 127,153 -0.08(-0.60%)
Sep 21, 2017 13.94 13.97 13.84 13.94 131,876 +0.00(+0.00%)
Sep 20, 2017 14.01 14.06 13.85 13.94 214,483 -0.03(-0.24%)
Sep 19, 2017 13.97 14.05 13.95 13.97 166,233 +0.07(+0.54%)
Sep 18, 2017 13.92 14.02 13.86 13.90 452,954 +0.05(+0.33%)
Sep 15, 2017 14.38 14.38 13.75 13.85 456,522 -0.47(-3.28%)
Sep 14, 2017 14.38 14.44 14.26 14.32 154,138 +0.00(+0.00%)
Sep 13, 2017 14.46 14.46 14.26 14.32 163,025 -0.13(-0.87%)
Sep 12, 2017 14.81 14.81 14.40 14.45 178,500 -0.37(-2.53%)
Sep 11, 2017 14.92 14.98 14.77 14.82 136,895 -0.09(-0.59%)
Sep 08, 2017 14.81 14.91 14.77 14.91 96,582 +0.10(+0.67%)
Sep 07, 2017 14.64 14.85 14.64 14.81 124,750 +0.20(+1.34%)
Sep 06, 2017 14.48 14.71 14.41 14.61 102,029 +0.16(+1.09%)
Sep 05, 2017 14.46 14.51 14.41 14.46 116,980 +0.01(+0.06%)
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.