Indicators

Brookfield Renewable (NY: BEP )

27.06 +0.43 (+1.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.592	8.651	8.561	8.630	498,908	+0.07(+0.81%)
Sep 28, 2017	8.527	8.625	8.507	8.561	410,579	+0.05(+0.64%)
Sep 27, 2017	8.558	8.560	8.462	8.507	349,792	-0.06(-0.75%)
Sep 26, 2017	8.625	8.653	8.530	8.571	283,065	-0.04(-0.45%)
Sep 25, 2017	8.600	8.646	8.581	8.610	207,115	+0.04(+0.45%)
Sep 22, 2017	8.636	8.656	8.535	8.571	205,553	-0.05(-0.60%)
Sep 21, 2017	8.620	8.641	8.561	8.623	213,189	+0.00(+0.00%)
Sep 20, 2017	8.664	8.700	8.569	8.623	346,731	-0.02(-0.24%)
Sep 19, 2017	8.641	8.690	8.628	8.643	268,730	+0.05(+0.54%)
Sep 18, 2017	8.610	8.674	8.574	8.597	732,240	+0.03(+0.33%)
Sep 15, 2017	8.893	8.893	8.507	8.569	738,008	-0.29(-3.28%)
Sep 14, 2017	8.898	8.932	8.823	8.860	249,178	+0.00(+0.00%)
Sep 13, 2017	8.942	8.942	8.821	8.859	263,545	-0.08(-0.87%)
Sep 12, 2017	9.161	9.161	8.908	8.937	288,561	-0.23(-2.53%)
Sep 11, 2017	9.230	9.269	9.138	9.169	221,303	-0.05(-0.59%)
Sep 08, 2017	9.163	9.223	9.139	9.223	156,134	+0.06(+0.67%)
Sep 07, 2017	9.055	9.184	9.055	9.161	201,670	+0.12(+1.34%)
Sep 06, 2017	8.960	9.099	8.914	9.040	164,939	+0.10(+1.09%)
Sep 05, 2017	8.947	8.978	8.911	8.942	189,109	+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.