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 26, 2021 30.48 31.86 30.38 31.38 702,557 +0.74(+2.40%)
Feb 25, 2021 31.44 31.67 30.41 30.64 691,642 -0.66(-2.12%)
Feb 24, 2021 31.97 32.48 31.18 31.31 733,110 -0.68(-2.13%)
Feb 23, 2021 31.88 32.11 30.49 31.99 1,273,099 -0.45(-1.40%)
Feb 22, 2021 33.53 33.61 32.24 32.44 1,071,481 -1.35(-4.00%)
Feb 19, 2021 33.39 33.87 33.39 33.79 581,031 +0.56(+1.67%)
Feb 18, 2021 32.99 33.40 32.34 33.24 569,673 +0.01(+0.02%)
Feb 17, 2021 32.94 33.45 32.49 33.23 755,401 +0.15(+0.46%)
Feb 16, 2021 34.81 34.88 32.98 33.08 923,333 -0.78(-2.31%)
Feb 12, 2021 33.67 33.96 33.26 33.86 623,002 -0.15(-0.45%)
Feb 11, 2021 34.53 34.61 33.61 34.01 1,594,795 -0.29(-0.85%)
Feb 10, 2021 35.23 35.31 33.81 34.31 1,351,626 -0.58(-1.66%)
Feb 09, 2021 34.87 35.70 34.54 34.88 879,311 -0.52(-1.47%)
Feb 08, 2021 35.39 35.57 34.60 35.40 849,722 +0.97(+2.80%)
Feb 05, 2021 34.01 35.40 33.97 34.44 741,943 +0.59(+1.73%)
Feb 04, 2021 33.56 34.18 33.06 33.85 637,499 +0.70(+2.12%)
Feb 03, 2021 33.79 33.79 32.93 33.15 647,071 -0.45(-1.33%)
Feb 02, 2021 33.86 34.55 33.53 33.60 578,506 +0.07(+0.22%)
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.