Indicators

Brookfield Renewable (NY: BEP )

28.04 +0.17 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.35	18.50	18.09	18.50	2,492,990	+0.32(+1.77%)
May 28, 2020	18.30	18.31	18.11	18.17	1,487,567	+0.13(+0.69%)
May 27, 2020	17.83	18.07	17.83	18.05	3,613,639	-0.70(-3.74%)
May 26, 2020	18.54	18.93	18.47	18.75	666,790	+0.87(+4.87%)
May 22, 2020	18.01	18.13	17.74	17.88	425,887	-0.19(-1.06%)
May 21, 2020	17.97	18.33	17.82	18.07	357,663	-0.10(-0.53%)
May 20, 2020	18.34	18.34	17.87	18.17	826,053	+0.17(+0.94%)
May 19, 2020	18.75	18.78	17.99	18.00	732,311	-0.86(-4.57%)
May 18, 2020	17.88	19.05	17.79	18.86	759,359	+1.22(+6.90%)
May 15, 2020	17.33	17.64	17.07	17.64	463,864	-0.18(-1.03%)
May 14, 2020	17.28	17.83	17.01	17.83	1,181,771	+0.18(+1.00%)
May 13, 2020	18.64	18.64	17.49	17.65	820,917	-0.75(-4.09%)
May 12, 2020	19.00	19.36	18.27	18.40	674,046	-0.35(-1.87%)
May 11, 2020	18.43	18.77	18.06	18.75	640,531	+0.39(+2.15%)
May 08, 2020	17.98	18.40	17.86	18.36	560,435	+0.48(+2.68%)
May 07, 2020	17.73	17.89	17.41	17.88	748,899	+0.47(+2.69%)
May 06, 2020	17.31	17.70	17.23	17.41	685,651	+0.23(+1.35%)
May 05, 2020	16.68	17.29	16.68	17.18	863,975	+0.72(+4.39%)
May 04, 2020	16.47	17.03	16.41	16.46	707,062	-0.20(-1.20%)

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.