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 (%)
Sep 30, 2021 28.37 28.75 28.20 28.38 345,911 +0.02(+0.05%)
Sep 29, 2021 28.33 28.44 28.07 28.36 443,886 +0.03(+0.11%)
Sep 28, 2021 28.80 28.80 28.17 28.33 507,541 -0.73(-2.51%)
Sep 27, 2021 29.50 29.50 28.80 29.06 521,762 -0.32(-1.07%)
Sep 24, 2021 29.56 29.69 29.26 29.38 483,971 -0.39(-1.32%)
Sep 23, 2021 30.29 30.46 29.73 29.77 468,037 -0.36(-1.20%)
Sep 22, 2021 29.74 30.53 29.50 30.13 540,133 +0.72(+2.43%)
Sep 21, 2021 29.49 29.72 29.06 29.42 341,665 +0.12(+0.39%)
Sep 20, 2021 29.27 29.76 28.91 29.30 617,982 -0.66(-2.21%)
Sep 17, 2021 29.76 30.00 29.53 29.96 787,182 +0.23(+0.78%)
Sep 16, 2021 29.60 29.82 29.37 29.73 372,143 -0.06(-0.21%)
Sep 15, 2021 30.02 30.13 29.50 29.80 443,858 -0.45(-1.47%)
Sep 14, 2021 30.26 30.36 29.87 30.24 333,181 -0.01(-0.03%)
Sep 13, 2021 30.85 30.85 29.89 30.25 593,898 -0.57(-1.85%)
Sep 10, 2021 31.05 31.16 30.67 30.82 234,780 -0.15(-0.47%)
Sep 09, 2021 30.76 31.37 30.76 30.96 223,748 +0.04(+0.12%)
Sep 08, 2021 31.60 31.78 30.89 30.93 245,989 -0.81(-2.54%)
Sep 07, 2021 31.92 32.02 31.59 31.73 316,000 -0.31(-0.96%)
Sep 03, 2021 31.78 32.12 31.71 32.04 252,022 +0.19(+0.60%)
Sep 02, 2021 31.43 31.92 31.33 31.85 264,235 +0.51(+1.62%)
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.