Indicators

Brookfield Renewable (NY: BEP )

21.34 +0.04 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.59	18.74	18.32	18.74	2,460,854	+0.33(+1.77%)
May 28, 2020	18.54	18.55	18.35	18.41	1,468,391	+0.13(+0.69%)
May 27, 2020	18.06	18.31	18.06	18.28	3,567,058	-0.71(-3.74%)
May 26, 2020	18.78	19.18	18.71	18.99	658,195	+0.88(+4.87%)
May 22, 2020	18.25	18.37	17.97	18.11	420,397	-0.19(-1.06%)
May 21, 2020	18.21	18.57	18.06	18.31	353,053	-0.10(-0.53%)
May 20, 2020	18.58	18.58	18.10	18.40	815,404	+0.17(+0.94%)
May 19, 2020	18.99	19.03	18.22	18.23	722,871	-0.87(-4.57%)
May 18, 2020	18.11	19.30	18.03	19.11	749,571	+1.23(+6.90%)
May 15, 2020	17.56	17.87	17.29	17.87	457,885	-0.19(-1.03%)
May 14, 2020	17.51	18.06	17.23	18.06	1,166,538	+0.18(+1.00%)
May 13, 2020	18.88	18.88	17.72	17.88	810,336	-0.76(-4.09%)
May 12, 2020	19.25	19.61	18.50	18.64	665,357	-0.35(-1.87%)
May 11, 2020	18.67	19.02	18.30	19.00	632,274	+0.40(+2.15%)
May 08, 2020	18.21	18.64	18.09	18.60	553,210	+0.49(+2.68%)
May 07, 2020	17.96	18.12	17.64	18.11	739,246	+0.47(+2.69%)
May 06, 2020	17.53	17.93	17.46	17.64	676,812	+0.24(+1.35%)
May 05, 2020	16.90	17.51	16.90	17.40	852,838	+0.73(+4.39%)
May 04, 2020	16.68	17.25	16.62	16.67	697,947	-0.20(-1.20%)

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.