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 30, 2020 24.92 25.54 24.71 25.46 827,333 +0.86(+3.49%)
Sep 29, 2020 24.18 24.62 24.05 24.60 461,150 +0.54(+2.23%)
Sep 28, 2020 23.54 24.16 23.46 24.06 686,968 +0.64(+2.73%)
Sep 25, 2020 22.06 23.48 21.95 23.42 929,108 +1.43(+6.50%)
Sep 24, 2020 21.72 22.04 21.65 21.99 566,710 +0.06(+0.29%)
Sep 23, 2020 22.24 22.28 21.69 21.93 479,563 -0.27(-1.22%)
Sep 22, 2020 22.27 22.40 21.96 22.20 591,165 +0.01(+0.07%)
Sep 21, 2020 22.27 22.29 21.79 22.19 693,355 -0.07(-0.33%)
Sep 18, 2020 22.26 22.33 21.88 22.26 828,374 +0.01(+0.04%)
Sep 17, 2020 21.82 22.27 21.82 22.25 599,643 +0.06(+0.28%)
Sep 16, 2020 22.21 22.38 22.07 22.19 707,788 +0.23(+1.04%)
Sep 15, 2020 21.62 22.23 21.61 21.96 474,532 +0.59(+2.74%)
Sep 14, 2020 21.64 21.66 21.16 21.37 493,354 -0.01(-0.05%)
Sep 11, 2020 21.37 21.62 21.26 21.38 314,794 +0.00(+0.00%)
Sep 10, 2020 21.98 21.98 21.36 21.38 411,802 -0.42(-1.93%)
Sep 09, 2020 21.79 21.92 21.67 21.80 295,588 +0.26(+1.21%)
Sep 08, 2020 21.56 21.79 21.44 21.54 484,038 -0.28(-1.27%)
Sep 04, 2020 21.87 22.12 21.52 21.82 857,066 -0.12(-0.55%)
Sep 03, 2020 22.22 22.33 21.60 21.94 508,412 -0.37(-1.65%)
Sep 02, 2020 21.88 22.37 21.74 22.31 652,287 +0.48(+2.20%)
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.