Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.04 35.04 34.47 34.89 464,360 -0.25(-0.72%)
Oct 28, 2021 33.89 35.39 33.83 35.14 717,230 +1.42(+4.21%)
Oct 27, 2021 33.16 33.76 32.89 33.72 290,309 +0.64(+1.92%)
Oct 26, 2021 33.77 32.97 33.09 259,674 -0.43(-1.27%)
Oct 25, 2021 33.01 33.58 32.89 33.51 270,183 +0.53(+1.61%)
Oct 22, 2021 32.90 33.10 32.59 32.98 436,760 -0.01(-0.03%)
Oct 21, 2021 33.17 33.21 32.83 32.99 255,730 -0.17(-0.52%)
Oct 20, 2021 33.43 33.73 33.15 33.17 191,670 -0.01(-0.03%)
Oct 19, 2021 32.80 33.60 32.80 33.17 210,838 +0.29(+0.87%)
Oct 18, 2021 32.88 33.00 32.70 32.89 272,682 -0.22(-0.66%)
Oct 15, 2021 33.30 33.30 32.80 33.10 234,557 -0.15(-0.44%)
Oct 14, 2021 34.34 34.34 33.14 33.25 306,812 -0.62(-1.82%)
Oct 13, 2021 33.47 33.96 33.40 33.87 379,374 +0.66(+1.99%)
Oct 12, 2021 32.08 33.38 31.80 33.21 473,918 +1.27(+3.98%)
Oct 11, 2021 31.63 32.74 31.63 31.94 353,182 +0.40(+1.27%)
Oct 08, 2021 31.69 31.78 31.45 31.54 854,480 -0.07(-0.22%)
Oct 07, 2021 31.40 31.77 31.24 31.61 548,490 +0.23(+0.72%)
Oct 06, 2021 30.98 31.40 30.82 31.38 475,025 +0.23(+0.75%)
Oct 05, 2021 31.45 31.53 31.14 31.15 438,561 -0.40(-1.27%)
Oct 04, 2021 31.81 32.09 31.21 31.55 364,800 -0.40(-1.25%)
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.