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 (%)
May 29, 2020	18.35	18.50	18.09	18.50	2,492,115	+0.32(+1.77%)
May 28, 2020	18.31	18.32	18.12	18.18	1,487,045	+0.13(+0.69%)
May 27, 2020	17.83	18.08	17.83	18.06	3,612,371	-0.70(-3.74%)
May 26, 2020	18.54	18.94	18.48	18.76	666,556	+0.87(+4.87%)
May 22, 2020	18.02	18.14	17.75	17.89	425,737	-0.19(-1.06%)
May 21, 2020	17.98	18.34	17.83	18.08	357,538	-0.10(-0.53%)
May 20, 2020	18.34	18.34	17.87	18.17	825,763	+0.17(+0.94%)
May 19, 2020	18.76	18.79	18.00	18.00	732,054	-0.86(-4.57%)
May 18, 2020	17.88	19.05	17.80	18.87	759,093	+1.22(+6.90%)
May 15, 2020	17.34	17.65	17.07	17.65	463,701	-0.18(-1.03%)
May 14, 2020	17.29	17.83	17.01	17.83	1,181,357	+0.18(+1.00%)
May 13, 2020	18.65	18.65	17.50	17.66	820,629	-0.75(-4.09%)
May 12, 2020	19.01	19.36	18.27	18.41	673,809	-0.35(-1.87%)
May 11, 2020	18.44	18.78	18.07	18.76	640,306	+0.39(+2.15%)
May 08, 2020	17.98	18.41	17.87	18.36	560,238	+0.48(+2.68%)
May 07, 2020	17.74	17.90	17.42	17.89	748,636	+0.47(+2.69%)
May 06, 2020	17.31	17.70	17.24	17.42	685,410	+0.23(+1.35%)
May 05, 2020	16.69	17.29	16.69	17.18	863,672	+0.72(+4.39%)
May 04, 2020	16.47	17.04	16.41	16.46	706,814	-0.20(-1.19%)

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.