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 (%)
Jun 29, 2018 8.826 8.938 8.808 8.855 463,243 +0.07(+0.77%)
Jun 28, 2018 8.814 8.879 8.758 8.787 512,554 -0.01(-0.10%)
Jun 27, 2018 8.814 8.873 8.784 8.796 348,762 -0.04(-0.43%)
Jun 26, 2018 8.840 8.852 8.761 8.834 596,989 -0.01(-0.07%)
Jun 25, 2018 8.811 8.876 8.784 8.840 622,505 +0.04(+0.47%)
Jun 22, 2018 8.799 8.865 8.778 8.799 561,587 +0.00(+0.00%)
Jun 21, 2018 8.790 8.802 8.713 8.799 624,704 +0.01(+0.17%)
Jun 20, 2018 8.837 8.846 8.770 8.784 475,755 -0.08(-0.90%)
Jun 19, 2018 8.914 8.840 8.864 438,569 -0.05(-0.56%)
Jun 18, 2018 8.938 8.938 8.849 8.914 338,012 +0.01(+0.17%)
Jun 15, 2018 8.988 8.896 8.899 445,257 -0.09(-0.98%)
Jun 14, 2018 9.035 9.035 8.949 8.988 279,317 +0.02(+0.23%)
Jun 13, 2018 9.053 9.061 8.917 8.967 343,655 +0.02(+0.23%)
Jun 12, 2018 9.091 9.100 8.932 8.946 413,334 -0.11(-1.17%)
Jun 11, 2018 9.091 9.114 9.043 9.053 484,846 -0.05(-0.52%)
Jun 08, 2018 9.058 9.123 9.020 9.100 620,686 +0.09(+0.98%)
Jun 07, 2018 9.103 9.103 8.967 9.011 277,519 -0.05(-0.59%)
Jun 06, 2018 9.025 9.064 252,478 -0.08(-0.87%)
Jun 05, 2018 9.215 9.215 9.107 9.144 300,479 -0.04(-0.42%)
Jun 04, 2018 9.135 9.203 9.135 9.182 265,003 +0.08(+0.84%)
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.