Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.244 9.261 9.180 9.241 681,981 +0.02(+0.17%)
Sep 27, 2018 9.204 9.271 9.186 9.225 394,403 +0.02(+0.27%)
Sep 26, 2018 9.290 9.330 9.198 9.201 528,908 -0.05(-0.59%)
Sep 25, 2018 9.238 9.265 9.204 9.256 279,861 +0.02(+0.17%)
Sep 24, 2018 9.488 9.528 9.229 9.241 608,966 -0.25(-2.61%)
Sep 21, 2018 9.669 9.669 9.473 9.488 973,558 -0.12(-1.24%)
Sep 20, 2018 9.629 9.644 9.534 9.607 315,661 -0.01(-0.13%)
Sep 19, 2018 9.626 9.641 9.549 9.620 388,919 -0.00(-0.03%)
Sep 18, 2018 9.604 9.672 9.571 9.623 452,935 +0.07(+0.74%)
Sep 17, 2018 9.516 9.565 9.455 9.552 655,104 +0.08(+0.87%)
Sep 14, 2018 9.534 9.534 9.418 9.470 219,909 -0.02(-0.19%)
Sep 13, 2018 9.461 9.504 9.412 9.488 251,789 +0.05(+0.52%)
Sep 12, 2018 9.348 9.461 9.348 9.439 290,660 +0.08(+0.88%)
Sep 11, 2018 9.366 9.366 9.287 9.357 246,940 -0.01(-0.07%)
Sep 10, 2018 9.418 9.445 9.311 9.363 279,488 -0.04(-0.42%)
Sep 07, 2018 9.412 9.412 9.305 9.403 292,558 -0.03(-0.29%)
Sep 06, 2018 9.406 9.445 9.308 9.430 283,601 +0.05(+0.49%)
Sep 05, 2018 9.320 9.403 9.253 9.384 448,533 +0.08(+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.