Brookfield Renewable (NY: BEP )

32.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.20 31.76 30.88 31.30 391,030 +0.36(+1.16%)
Sep 29, 2022 32.25 32.25 30.85 30.94 359,853 -1.05(-3.28%)
Sep 28, 2022 32.20 32.20 31.42 31.99 650,382 -0.21(-0.65%)
Sep 27, 2022 33.24 33.30 32.01 32.20 426,106 -0.75(-2.28%)
Sep 26, 2022 34.15 34.40 32.67 32.95 541,842 -1.56(-4.52%)
Sep 23, 2022 34.91 35.14 33.88 34.51 360,832 -0.79(-2.24%)
Sep 22, 2022 37.42 37.43 35.12 35.30 306,766 -1.97(-5.29%)
Sep 21, 2022 37.60 37.95 37.10 37.27 205,940 -0.33(-0.88%)
Sep 20, 2022 38.20 38.20 37.17 37.60 141,434 -0.55(-1.44%)
Sep 19, 2022 38.05 38.27 37.84 38.15 165,489 -0.20(-0.52%)
Sep 16, 2022 38.45 38.61 37.73 38.35 512,994 -0.10(-0.26%)
Sep 15, 2022 38.33 38.50 38.00 38.45 161,836 +0.01(+0.03%)
Sep 14, 2022 38.02 38.44 37.69 38.44 235,932 +0.72(+1.91%)
Sep 13, 2022 37.44 37.83 37.36 37.72 388,144 -0.13(-0.34%)
Sep 12, 2022 37.81 38.17 37.74 37.85 455,508 +0.09(+0.24%)
Sep 09, 2022 38.14 38.26 37.74 37.76 324,833 +0.04(+0.11%)
Sep 08, 2022 37.40 38.06 37.21 37.72 277,047 +0.44(+1.18%)
Sep 07, 2022 36.90 37.74 36.90 37.28 291,216 +0.08(+0.22%)
Sep 06, 2022 37.27 37.40 36.85 37.20 138,681 +0.14(+0.38%)
Sep 02, 2022 37.27 37.60 36.84 37.06 182,470 -0.05(-0.13%)
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.