Brookfield Renewable (NY: BEP )

39.66 -0.16 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.81 31.99 31.51 31.93 382,779 +0.30(+0.95%)
Jun 29, 2020 31.52 32.13 31.22 31.63 290,265 +0.03(+0.08%)
Jun 26, 2020 32.31 32.36 31.43 31.61 473,850 -0.59(-1.82%)
Jun 25, 2020 31.54 32.19 31.17 32.19 381,876 +0.47(+1.49%)
Jun 24, 2020 32.63 32.63 31.49 31.72 575,830 -0.93(-2.86%)
Jun 23, 2020 33.67 33.67 32.40 32.65 445,411 -0.39(-1.19%)
Jun 22, 2020 33.33 33.61 32.67 33.05 776,098 +0.40(+1.23%)
Jun 19, 2020 32.95 33.56 32.46 32.65 797,400 -0.11(-0.33%)
Jun 18, 2020 32.70 33.07 32.29 32.75 272,905 -0.28(-0.85%)
Jun 17, 2020 32.75 33.39 32.53 33.03 450,850 +0.55(+1.68%)
Jun 16, 2020 33.22 33.22 31.67 32.49 580,003 +0.21(+0.66%)
Jun 15, 2020 30.69 32.32 30.63 32.27 415,180 +0.68(+2.15%)
Jun 12, 2020 31.44 31.95 30.78 31.59 750,750 +0.87(+2.82%)
Jun 11, 2020 31.67 31.80 30.65 30.73 712,123 -1.91(-5.86%)
Jun 10, 2020 33.14 33.29 32.50 32.64 665,032 -0.45(-1.37%)
Jun 09, 2020 32.92 33.17 32.22 33.09 551,233 -0.15(-0.46%)
Jun 08, 2020 32.45 33.20 32.37 33.25 870,408 +1.12(+3.49%)
Jun 05, 2020 32.13 32.68 31.97 32.13 816,450 +0.19(+0.58%)
Jun 04, 2020 32.50 32.71 31.62 31.94 807,594 -0.57(-1.76%)
Jun 03, 2020 32.41 32.76 32.07 32.51 2,097,379 +0.25(+0.79%)
Jun 02, 2020 32.22 32.33 32.05 32.26 1,426,531 +0.08(+0.25%)
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.