Indicators

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.68	18.20	17.03	18.06	2,920,725	-0.29(-1.56%)
Feb 27, 2020	18.69	18.81	18.32	18.35	2,084,593	-0.25(-1.36%)
Feb 26, 2020	18.23	18.91	18.11	18.60	1,096,712	+0.22(+1.17%)
Feb 25, 2020	19.20	19.42	18.19	18.38	2,017,037	-0.82(-4.27%)
Feb 24, 2020	19.35	19.67	19.09	19.20	1,735,013	-0.71(-3.58%)
Feb 21, 2020	19.96	20.01	19.63	19.92	793,593	-0.08(-0.42%)
Feb 20, 2020	20.20	20.39	19.93	20.00	848,027	-0.13(-0.63%)
Feb 19, 2020	20.03	20.26	19.92	20.13	1,426,782	+0.24(+1.19%)
Feb 18, 2020	19.28	20.02	19.28	19.89	1,047,509	+0.63(+3.29%)
Feb 14, 2020	18.84	19.28	18.83	19.26	690,610	+0.43(+2.27%)
Feb 13, 2020	18.80	18.92	18.74	18.83	671,858	+0.02(+0.11%)
Feb 12, 2020	18.85	18.95	18.70	18.81	600,678	+0.00(+0.02%)
Feb 11, 2020	18.65	18.86	18.65	18.81	546,196	+0.13(+0.72%)
Feb 10, 2020	18.44	18.77	18.41	18.67	722,908	+0.30(+1.62%)
Feb 07, 2020	18.45	18.57	18.13	18.38	918,078	-0.01(-0.06%)
Feb 06, 2020	17.53	18.92	17.53	18.39	2,282,669	+0.58(+3.26%)
Feb 05, 2020	17.40	17.81	17.40	17.81	722,501	+0.31(+1.78%)
Feb 04, 2020	17.44	17.64	17.40	17.50	988,820	+0.06(+0.34%)

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.