Indicators

Brookfield Renewable (NY: BEP )

21.34 +0.04 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	21.28	21.60	20.01	20.28	1,420,475	-0.99(-4.65%)
Sep 28, 2023	22.37	22.76	21.03	21.26	2,164,764	-1.04(-4.68%)
Sep 27, 2023	24.06	24.30	22.24	22.31	1,428,634	-1.78(-7.39%)
Sep 26, 2023	23.99	24.20	23.81	24.09	1,336,700	+0.02(+0.08%)
Sep 25, 2023	24.04	24.24	24.02	24.07	362,901	+0.25(+1.06%)
Sep 22, 2023	23.54	23.99	23.47	23.82	576,068	+0.28(+1.19%)
Sep 21, 2023	23.85	24.22	23.53	23.54	1,430,058	-0.73(-3.00%)
Sep 20, 2023	24.38	24.50	24.21	24.27	419,731	+0.02(+0.08%)
Sep 19, 2023	24.31	24.59	24.21	24.25	332,201	-0.17(-0.69%)
Sep 18, 2023	24.48	24.62	24.19	24.42	243,807	-0.07(-0.27%)
Sep 15, 2023	24.25	24.57	24.04	24.48	1,142,743	+0.25(+1.04%)
Sep 14, 2023	23.40	24.25	23.40	24.23	369,796	+0.88(+3.75%)
Sep 13, 2023	23.22	23.46	23.20	23.35	267,314	+0.06(+0.24%)
Sep 12, 2023	23.11	23.40	23.08	23.30	319,558	+0.19(+0.81%)
Sep 11, 2023	23.20	23.38	22.93	23.11	416,320	+0.07(+0.32%)
Sep 08, 2023	22.58	23.20	22.58	23.04	372,242	+0.33(+1.44%)
Sep 07, 2023	22.11	22.86	22.03	22.71	326,854	+0.38(+1.71%)
Sep 06, 2023	22.84	22.93	22.10	22.33	890,426	-0.63(-2.76%)
Sep 05, 2023	23.48	23.61	22.96	22.96	522,266	-0.52(-2.22%)

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.