Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 14.64 14.64 14.64 0 +0.03(+0.20%)
Dec 28, 2017 14.48 14.61 14.43 14.61 102,072 +0.16(+1.13%)
Dec 27, 2017 14.46 14.54 14.43 14.45 151,464 +0.13(+0.91%)
Dec 26, 2017 14.35 14.42 14.30 14.32 36,986 +0.00(+0.03%)
Dec 22, 2017 14.26 14.33 14.19 14.31 230,516 +0.03(+0.18%)
Dec 21, 2017 14.36 14.47 14.29 14.29 134,309 -0.03(-0.23%)
Dec 20, 2017 14.60 14.60 14.31 14.32 216,521 -0.16(-1.13%)
Dec 19, 2017 14.68 14.69 14.46 14.49 191,808 -0.17(-1.15%)
Dec 18, 2017 14.46 14.82 14.42 14.65 249,536 +0.24(+1.69%)
Dec 15, 2017 14.52 14.55 14.35 14.41 352,140 -0.12(-0.81%)
Dec 14, 2017 14.33 14.60 14.25 14.53 182,798 +0.23(+1.61%)
Dec 13, 2017 13.98 14.40 13.98 14.30 226,358 +0.31(+2.19%)
Dec 12, 2017 13.82 14.03 13.77 13.99 162,303 +0.17(+1.24%)
Dec 11, 2017 13.67 13.86 13.67 13.82 119,446 +0.13(+0.92%)
Dec 08, 2017 13.55 13.78 13.52 13.69 256,083 +0.16(+1.15%)
Dec 07, 2017 13.47 13.56 13.47 13.54 120,278 -0.00(-0.03%)
Dec 06, 2017 13.77 13.77 13.52 13.54 137,533 -0.20(-1.43%)
Dec 05, 2017 13.64 13.87 13.64 13.74 176,904 +0.05(+0.37%)
Dec 04, 2017 13.90 13.92 13.68 13.69 189,877 -0.21(-1.48%)
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.