Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.85 31.16 30.80 30.85 367,990 -0.02(-0.08%)
Jul 28, 2022 30.24 30.99 30.16 30.87 869,051 +1.10(+3.71%)
Jul 27, 2022 29.80 30.17 29.53 29.77 127,824 +0.02(+0.05%)
Jul 26, 2022 30.16 30.16 29.60 29.76 202,082 -0.37(-1.22%)
Jul 25, 2022 30.28 30.42 29.93 30.12 301,627 +0.07(+0.24%)
Jul 22, 2022 30.24 30.59 29.85 30.05 278,837 -0.07(-0.24%)
Jul 21, 2022 30.23 30.23 29.74 30.12 261,137 -0.10(-0.32%)
Jul 20, 2022 29.40 30.24 29.40 30.22 192,832 +0.74(+2.52%)
Jul 19, 2022 29.42 29.79 29.40 29.48 200,679 +0.22(+0.75%)
Jul 18, 2022 28.86 29.39 28.74 29.26 184,873 +0.65(+2.29%)
Jul 15, 2022 28.37 28.64 27.69 28.60 208,629 +0.37(+1.30%)
Jul 14, 2022 28.18 28.28 27.52 28.23 184,154 -0.06(-0.20%)
Jul 13, 2022 27.97 28.59 27.88 28.29 71,040 +0.07(+0.23%)
Jul 12, 2022 28.10 28.50 28.10 28.23 182,765 -0.10(-0.35%)
Jul 11, 2022 28.76 28.82 28.25 28.32 184,065 -0.47(-1.62%)
Jul 08, 2022 28.68 29.17 28.55 28.79 143,645 +0.11(+0.40%)
Jul 07, 2022 28.24 29.09 28.24 28.68 295,999 +0.36(+1.27%)
Jul 06, 2022 28.47 28.64 28.04 28.32 178,192 -0.09(-0.32%)
Jul 05, 2022 28.31 28.47 27.60 28.41 233,690 -0.36(-1.25%)
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.