Indicators

Brookfield Renewable (NY: BEP )

28.04 +0.17 (+0.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.619	8.619	8.540	8.596	144,939	-0.02(-0.18%)
Jul 28, 2017	8.575	8.616	8.443	8.611	240,915	+0.09(+1.01%)
Jul 27, 2017	8.613	8.613	8.504	8.524	265,213	-0.09(-1.09%)
Jul 26, 2017	8.575	8.629	8.552	8.619	191,351	+0.04(+0.50%)
Jul 25, 2017	8.580	8.588	8.494	8.575	236,167	+0.02(+0.18%)
Jul 24, 2017	8.563	8.582	8.512	8.560	247,996	+0.04(+0.45%)
Jul 21, 2017	8.519	8.550	8.474	8.522	263,618	+0.01(+0.06%)
Jul 20, 2017	8.542	8.563	8.504	8.517	166,632	-0.03(-0.30%)
Jul 19, 2017	8.397	8.557	8.397	8.542	230,445	+0.16(+1.85%)
Jul 18, 2017	8.351	8.390	8.333	8.387	143,327	+0.06(+0.67%)
Jul 17, 2017	8.344	8.364	8.290	8.331	139,775	-0.05(-0.64%)
Jul 14, 2017	8.300	8.461	8.300	8.384	227,934	+0.10(+1.23%)
Jul 13, 2017	8.316	8.316	8.262	8.283	181,459	-0.03(-0.31%)
Jul 12, 2017	8.196	8.323	8.155	8.308	249,513	+0.16(+1.94%)
Jul 11, 2017	8.140	8.181	8.127	8.150	199,454	-0.07(-0.81%)
Jul 10, 2017	8.257	8.285	8.191	8.216	211,240	-0.02(-0.22%)
Jul 07, 2017	8.171	8.239	8.171	8.234	174,892	+0.06(+0.68%)
Jul 06, 2017	8.153	8.191	8.110	8.178	207,153	+0.03(+0.41%)
Jul 05, 2017	8.171	8.171	8.041	8.145	250,280	-0.05(-0.65%)

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.