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 (%)
Feb 28, 2020	18.00	18.52	17.33	18.38	2,869,720	-0.29(-1.56%)
Feb 27, 2020	19.02	19.14	18.64	18.67	2,048,189	-0.26(-1.36%)
Feb 26, 2020	18.56	19.24	18.44	18.93	1,077,560	+0.22(+1.17%)
Feb 25, 2020	19.54	19.77	18.51	18.71	1,981,813	-0.83(-4.27%)
Feb 24, 2020	19.70	20.02	19.43	19.54	1,704,714	-0.73(-3.58%)
Feb 21, 2020	20.31	20.37	19.98	20.27	779,734	-0.09(-0.42%)
Feb 20, 2020	20.56	20.75	20.29	20.36	833,218	-0.13(-0.63%)
Feb 19, 2020	20.39	20.62	20.27	20.49	1,401,865	+0.24(+1.19%)
Feb 18, 2020	19.62	20.38	19.62	20.25	1,029,216	+0.64(+3.28%)
Feb 14, 2020	19.17	19.63	19.17	19.60	678,549	+0.44(+2.27%)
Feb 13, 2020	19.14	19.26	19.07	19.17	660,125	+0.02(+0.11%)
Feb 12, 2020	19.19	19.28	19.04	19.15	590,188	+0.00(+0.02%)
Feb 11, 2020	18.98	19.20	18.98	19.14	536,657	+0.14(+0.72%)
Feb 10, 2020	18.77	19.10	18.74	19.00	710,284	+0.30(+1.62%)
Feb 07, 2020	18.78	18.90	18.45	18.70	902,046	-0.01(-0.06%)
Feb 06, 2020	17.84	19.26	17.84	18.71	2,242,806	+0.59(+3.26%)
Feb 05, 2020	17.71	18.13	17.71	18.12	709,883	+0.32(+1.78%)
Feb 04, 2020	17.75	17.96	17.71	17.81	971,552	+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.