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 (%)
Jul 30, 2021 29.91 30.17 29.45 29.73 305,022 -0.33(-1.11%)
Jul 29, 2021 30.08 30.52 29.84 30.07 351,287 +0.15(+0.51%)
Jul 28, 2021 29.14 30.17 29.14 29.92 432,611 +0.64(+2.17%)
Jul 27, 2021 28.56 29.28 28.56 29.28 360,560 +0.63(+2.19%)
Jul 26, 2021 28.79 29.23 28.59 28.65 239,681 -0.47(-1.61%)
Jul 23, 2021 29.01 29.25 28.85 29.12 300,209 +0.12(+0.42%)
Jul 22, 2021 28.93 29.05 28.58 29.00 247,244 +0.08(+0.29%)
Jul 21, 2021 28.53 29.21 28.32 28.92 469,109 +0.73(+2.60%)
Jul 20, 2021 27.84 28.34 27.54 28.18 390,237 +0.51(+1.86%)
Jul 19, 2021 27.45 27.71 26.93 27.67 655,291 -0.19(-0.68%)
Jul 16, 2021 27.87 28.14 27.68 27.86 205,360 -0.05(-0.16%)
Jul 15, 2021 28.15 28.23 27.62 27.90 472,153 -0.25(-0.89%)
Jul 14, 2021 28.51 28.51 27.98 28.15 224,628 -0.23(-0.80%)
Jul 13, 2021 28.74 28.74 28.16 28.38 234,129 -0.26(-0.92%)
Jul 12, 2021 28.83 28.94 28.59 28.65 228,401 -0.13(-0.45%)
Jul 09, 2021 28.81 29.05 28.65 28.77 140,342 -0.01(-0.03%)
Jul 08, 2021 28.74 29.09 28.62 28.78 276,650 -0.35(-1.19%)
Jul 07, 2021 29.25 29.40 28.88 29.13 247,001 -0.10(-0.34%)
Jul 06, 2021 29.42 29.45 28.93 29.23 222,284 -0.19(-0.64%)
Jul 02, 2021 29.09 29.67 29.09 29.42 235,471 +0.33(+1.12%)
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.