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 (%)
Aug 31, 2022 31.32 31.32 30.97 31.01 242,394 +0.02(+0.08%)
Aug 30, 2022 31.62 31.74 30.84 30.99 231,516 -0.05(-0.16%)
Aug 29, 2022 30.30 31.13 30.27 31.04 357,025 +0.41(+1.33%)
Aug 26, 2022 31.22 31.63 30.40 30.63 378,622 -0.95(-3.00%)
Aug 25, 2022 31.90 32.12 31.42 31.58 329,240 -0.24(-0.74%)
Aug 24, 2022 31.84 32.08 31.64 31.81 156,832 -0.01(-0.03%)
Aug 23, 2022 31.85 31.88 31.42 31.82 164,070 +0.24(+0.75%)
Aug 22, 2022 31.30 31.65 31.10 31.59 143,599 -0.07(-0.23%)
Aug 19, 2022 31.81 32.00 31.61 31.66 99,993 -0.51(-1.60%)
Aug 18, 2022 31.75 32.35 31.75 32.17 176,173 +0.38(+1.21%)
Aug 17, 2022 31.86 32.04 31.56 31.79 154,746 -0.18(-0.56%)
Aug 16, 2022 32.10 32.17 31.94 31.97 191,529 -0.04(-0.13%)
Aug 15, 2022 32.08 32.39 31.79 32.01 216,593 -0.40(-1.24%)
Aug 12, 2022 32.60 32.72 32.29 32.41 298,314 -0.13(-0.40%)
Aug 11, 2022 33.04 33.23 32.46 32.54 261,243 -0.40(-1.22%)
Aug 10, 2022 33.10 33.54 32.78 32.94 255,913 +0.11(+0.32%)
Aug 09, 2022 32.88 33.13 32.62 32.84 286,833 -0.12(-0.37%)
Aug 08, 2022 32.57 33.75 32.49 32.96 524,767 +0.88(+2.75%)
Aug 05, 2022 32.15 32.15 31.42 32.08 276,797 +0.35(+1.11%)
Aug 04, 2022 31.04 31.97 31.04 31.72 216,506 +0.56(+1.78%)
Aug 03, 2022 31.05 31.17 30.64 31.17 214,891 +0.24(+0.77%)
Aug 02, 2022 30.47 31.15 30.34 30.93 253,499 +0.25(+0.80%)
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.