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 (%)
Apr 30, 2019 13.82 13.84 13.73 13.80 318,305 +0.03(+0.22%)
Apr 29, 2019 13.80 13.83 13.72 13.76 253,837 +0.03(+0.19%)
Apr 26, 2019 13.73 13.75 13.64 13.74 225,053 +0.05(+0.38%)
Apr 25, 2019 13.63 13.72 13.55 13.69 307,628 -0.04(-0.26%)
Apr 24, 2019 13.82 13.83 13.62 13.72 403,864 -0.10(-0.73%)
Apr 23, 2019 13.87 13.91 13.77 13.82 406,317 -0.05(-0.35%)
Apr 22, 2019 13.87 13.91 13.80 13.87 334,652 +0.07(+0.51%)
Apr 18, 2019 13.80 13.80 13.72 13.80 391,843 +0.00(+0.00%)
Apr 17, 2019 13.88 13.88 13.77 13.80 209,429 -0.02(-0.16%)
Apr 16, 2019 13.85 13.85 13.76 13.82 278,359 +0.05(+0.35%)
Apr 15, 2019 13.84 13.85 13.72 13.77 439,895 +0.06(+0.45%)
Apr 12, 2019 13.82 13.83 13.66 13.71 258,868 -0.05(-0.38%)
Apr 11, 2019 13.87 13.87 13.71 13.76 299,412 -0.12(-0.88%)
Apr 10, 2019 13.92 14.01 13.87 13.89 232,846 -0.04(-0.28%)
Apr 09, 2019 14.01 14.05 13.92 13.93 221,689 -0.08(-0.56%)
Apr 08, 2019 13.78 14.03 13.78 14.01 384,600 +0.25(+1.85%)
Apr 05, 2019 13.74 13.81 13.63 13.75 523,676 -0.02(-0.13%)
Apr 04, 2019 13.87 13.87 13.74 13.77 342,194 -0.07(-0.54%)
Apr 03, 2019 13.98 14.02 13.84 13.84 488,006 -0.14(-1.00%)
Apr 02, 2019 14.01 14.07 13.95 13.98 287,080 -0.02(-0.12%)
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.