Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.00 13.03 12.91 13.00 484,796 +0.02(+0.17%)
Sep 27, 2018 12.95 13.04 12.92 12.98 280,367 +0.03(+0.27%)
Sep 26, 2018 13.07 13.12 12.94 12.94 375,982 -0.08(-0.59%)
Sep 25, 2018 12.99 13.03 12.95 13.02 198,943 +0.02(+0.17%)
Sep 24, 2018 13.35 13.40 12.98 13.00 432,892 -0.35(-2.61%)
Sep 21, 2018 13.60 13.60 13.33 13.35 692,067 -0.17(-1.24%)
Sep 20, 2018 13.55 13.57 13.41 13.52 224,392 -0.02(-0.13%)
Sep 19, 2018 13.54 13.56 13.43 13.53 276,468 -0.00(-0.03%)
Sep 18, 2018 13.51 13.61 13.46 13.54 321,975 +0.10(+0.74%)
Sep 17, 2018 13.39 13.46 13.30 13.44 465,690 +0.12(+0.87%)
Sep 14, 2018 13.41 13.41 13.25 13.32 156,325 -0.03(-0.19%)
Sep 13, 2018 13.31 13.37 13.24 13.35 178,988 +0.07(+0.52%)
Sep 12, 2018 13.15 13.31 13.15 13.28 206,619 +0.12(+0.88%)
Sep 11, 2018 13.18 13.18 13.06 13.16 175,540 -0.01(-0.07%)
Sep 10, 2018 13.25 13.29 13.10 13.17 198,678 -0.06(-0.42%)
Sep 07, 2018 13.24 13.24 13.09 13.23 207,969 -0.04(-0.29%)
Sep 06, 2018 13.23 13.29 13.09 13.27 201,602 +0.06(+0.49%)
Sep 05, 2018 13.11 13.23 13.02 13.20 318,846 +0.12(+0.89%)
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.