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 (%)
Nov 30, 2020	30.57	30.74	30.12	30.60	744,111	+0.21(+0.68%)
Nov 27, 2020	30.10	30.56	30.05	30.40	441,256	+0.33(+1.11%)
Nov 25, 2020	29.18	30.06	29.18	30.06	807,898	+1.01(+3.47%)
Nov 24, 2020	28.46	29.59	28.46	29.05	1,030,442	+0.83(+2.93%)
Nov 23, 2020	28.18	28.68	27.73	28.23	1,836,997	+0.79(+2.89%)
Nov 20, 2020	26.83	27.56	26.78	27.43	542,433	+0.55(+2.05%)
Nov 19, 2020	26.85	27.01	26.56	26.88	429,690	-0.07(-0.25%)
Nov 18, 2020	27.29	27.55	26.92	26.95	594,234	-0.31(-1.12%)
Nov 17, 2020	27.42	27.66	27.20	27.26	562,415	-0.13(-0.49%)
Nov 16, 2020	27.99	28.08	27.13	27.39	687,721	-0.14(-0.52%)
Nov 13, 2020	28.34	28.36	27.42	27.53	731,543	-0.61(-2.17%)
Nov 12, 2020	28.10	28.74	27.78	28.15	576,804	-0.24(-0.86%)
Nov 11, 2020	27.76	28.54	27.76	28.39	629,070	+0.97(+3.52%)
Nov 10, 2020	28.69	28.88	27.31	27.42	1,007,188	-1.13(-3.95%)
Nov 09, 2020	30.69	31.04	28.50	28.55	1,510,018	+0.30(+1.05%)
Nov 06, 2020	28.15	28.30	27.59	28.26	537,204	+0.77(+2.80%)
Nov 05, 2020	27.25	27.94	27.25	27.49	602,365	+0.76(+2.84%)
Nov 04, 2020	27.63	27.89	26.62	26.73	942,914	-0.90(-3.27%)
Nov 03, 2020	27.71	28.37	27.44	27.63	812,927	+0.38(+1.39%)

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.