Indicators

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.01	14.32	13.96	14.24	1,159,933	+0.32(+2.32%)
Sep 27, 2019	13.86	13.94	13.73	13.92	491,843	+0.16(+1.17%)
Sep 26, 2019	13.72	13.88	13.67	13.75	534,846	+0.11(+0.82%)
Sep 25, 2019	13.51	13.67	13.49	13.64	332,616	+0.06(+0.41%)
Sep 24, 2019	13.32	13.68	13.31	13.59	633,796	+0.32(+2.43%)
Sep 23, 2019	13.25	13.35	13.14	13.26	542,885	+0.07(+0.53%)
Sep 20, 2019	13.12	13.24	13.10	13.19	530,358	+0.08(+0.64%)
Sep 19, 2019	13.14	13.21	13.08	13.11	466,855	+0.03(+0.21%)
Sep 18, 2019	12.99	13.12	12.97	13.08	484,574	+0.11(+0.81%)
Sep 17, 2019	12.85	13.03	12.76	12.98	437,284	+0.14(+1.06%)
Sep 16, 2019	12.82	12.86	12.71	12.84	423,978	+0.00(+0.03%)
Sep 13, 2019	12.95	12.97	12.83	12.84	429,650	-0.07(-0.57%)
Sep 12, 2019	13.06	13.06	12.88	12.91	427,707	-0.06(-0.49%)
Sep 11, 2019	12.99	13.06	12.94	12.97	368,032	-0.05(-0.38%)
Sep 10, 2019	13.20	13.20	12.94	13.02	533,351	-0.12(-0.91%)
Sep 09, 2019	13.22	13.27	13.10	13.14	644,971	+0.02(+0.19%)
Sep 06, 2019	13.23	13.27	13.05	13.12	416,812	-0.06(-0.43%)
Sep 05, 2019	13.26	13.27	13.13	13.17	425,721	-0.06(-0.45%)
Sep 04, 2019	13.03	13.27	13.03	13.23	382,180	+0.22(+1.72%)

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.