Indicators

Brookfield Renewable (NY: BEP )

27.50 -0.54 (-1.93%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.751	8.811	8.719	8.790	489,851	+0.07(+0.81%)
Sep 28, 2017	8.685	8.785	8.664	8.719	403,126	+0.06(+0.64%)
Sep 27, 2017	8.717	8.718	8.618	8.664	343,442	-0.07(-0.75%)
Sep 26, 2017	8.785	8.813	8.688	8.730	277,927	-0.04(-0.45%)
Sep 25, 2017	8.758	8.806	8.740	8.769	203,355	+0.04(+0.45%)
Sep 22, 2017	8.795	8.816	8.693	8.730	201,822	-0.05(-0.60%)
Sep 21, 2017	8.779	8.800	8.719	8.782	209,319	+0.00(+0.00%)
Sep 20, 2017	8.824	8.861	8.727	8.782	340,437	-0.02(-0.24%)
Sep 19, 2017	8.800	8.850	8.787	8.803	263,852	+0.05(+0.54%)
Sep 18, 2017	8.769	8.834	8.732	8.756	718,948	+0.03(+0.33%)
Sep 15, 2017	9.057	9.057	8.664	8.727	724,611	-0.30(-3.28%)
Sep 14, 2017	9.063	9.097	8.987	9.023	244,655	+0.00(+0.00%)
Sep 13, 2017	9.107	9.107	8.984	9.023	258,761	-0.08(-0.87%)
Sep 12, 2017	9.330	9.330	9.073	9.102	283,323	-0.24(-2.53%)
Sep 11, 2017	9.401	9.440	9.307	9.338	217,286	-0.06(-0.59%)
Sep 08, 2017	9.333	9.393	9.308	9.393	153,300	+0.06(+0.67%)
Sep 07, 2017	9.223	9.354	9.223	9.330	198,009	+0.12(+1.34%)
Sep 06, 2017	9.126	9.267	9.078	9.207	161,945	+0.10(+1.09%)
Sep 05, 2017	9.113	9.144	9.076	9.107	185,676	+0.01(+0.06%)

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.