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 30, 2020 18.31 18.41 18.13 18.38 665,065 +0.17(+0.95%)
Jun 29, 2020 18.14 18.49 17.97 18.21 504,325 +0.02(+0.08%)
Jun 26, 2020 18.59 18.62 18.09 18.19 823,298 -0.34(-1.82%)
Jun 25, 2020 18.15 18.53 17.94 18.53 663,496 +0.27(+1.49%)
Jun 24, 2020 18.78 18.78 18.13 18.26 1,000,486 -0.54(-2.86%)
Jun 23, 2020 19.38 19.38 18.65 18.79 773,887 -0.23(-1.19%)
Jun 22, 2020 19.18 19.34 18.80 19.02 1,348,444 +0.23(+1.23%)
Jun 19, 2020 18.96 19.32 18.68 18.79 1,385,455 -0.06(-0.33%)
Jun 18, 2020 18.82 19.04 18.58 18.85 474,164 -0.16(-0.85%)
Jun 17, 2020 18.85 19.22 18.72 19.01 783,337 +0.31(+1.68%)
Jun 16, 2020 19.12 19.12 18.23 18.70 1,007,736 +0.12(+0.66%)
Jun 15, 2020 17.66 18.60 17.63 18.57 721,362 +0.39(+2.15%)
Jun 12, 2020 18.10 18.39 17.72 18.18 1,304,402 +0.50(+2.82%)
Jun 11, 2020 18.23 18.30 17.64 17.68 1,237,290 -1.10(-5.86%)
Jun 10, 2020 19.07 19.16 18.71 18.79 1,155,471 -0.26(-1.37%)
Jun 09, 2020 18.95 19.09 18.55 19.05 957,749 -0.09(-0.46%)
Jun 08, 2020 18.68 19.11 18.63 19.14 1,512,304 +0.64(+3.49%)
Jun 05, 2020 18.49 18.81 18.40 18.49 1,418,554 +0.11(+0.58%)
Jun 04, 2020 18.71 18.83 18.20 18.38 1,403,167 -0.33(-1.76%)
Jun 03, 2020 18.65 18.86 18.46 18.71 3,644,126 +0.15(+0.79%)
Jun 02, 2020 18.54 18.61 18.44 18.57 2,478,550 +0.05(+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.