Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.86 28.87 27.79 28.77 528,241 +1.03(+3.72%)
Feb 25, 2022 27.27 27.85 27.32 27.74 623,523 +0.80(+2.96%)
Feb 24, 2022 25.30 27.03 25.30 26.94 779,504 +0.74(+2.84%)
Feb 23, 2022 26.48 26.81 26.02 26.19 403,991 -0.34(-1.30%)
Feb 22, 2022 26.39 26.69 26.27 26.54 272,184 -0.17(-0.65%)
Feb 18, 2022 26.71 0 -0.15(-0.55%)
Feb 17, 2022 26.58 26.96 26.48 26.86 381,329 +0.08(+0.29%)
Feb 16, 2022 26.93 27.03 26.68 26.78 311,691 -0.24(-0.90%)
Feb 15, 2022 26.79 27.07 26.38 27.03 497,188 +0.40(+1.50%)
Feb 14, 2022 26.58 27.09 26.38 26.63 323,304 +0.00(+0.00%)
Feb 11, 2022 26.85 27.32 26.41 26.63 468,814 -0.16(-0.59%)
Feb 10, 2022 26.83 27.33 26.72 26.78 379,841 -0.39(-1.44%)
Feb 09, 2022 26.34 27.17 26.32 27.17 561,112 +0.90(+3.43%)
Feb 08, 2022 26.10 26.42 26.03 26.27 716,266 +0.08(+0.30%)
Feb 07, 2022 25.83 26.33 25.66 26.19 438,046 +0.48(+1.86%)
Feb 04, 2022 25.44 25.91 24.83 25.72 932,702 +0.68(+2.72%)
Feb 03, 2022 25.87 25.01 25.03 647,091 -0.91(-3.51%)
Feb 02, 2022 26.35 26.47 25.91 25.94 308,885 -0.20(-0.78%)
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.