Brookfield Renewable (NY: BEP )

32.27 USD -0.67 (-2.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.55 39.89 38.95 39.32 230,666 -0.44(-1.11%)
Jul 29, 2021 39.77 40.36 39.46 39.76 265,653 +0.20(+0.51%)
Jul 28, 2021 38.53 39.89 38.53 39.56 327,152 +0.84(+2.17%)
Jul 27, 2021 37.76 38.72 37.76 38.72 272,665 +0.83(+2.19%)
Jul 26, 2021 38.07 38.65 37.81 37.89 181,253 -0.62(-1.61%)
Jul 23, 2021 38.36 38.68 38.15 38.51 227,026 +0.16(+0.42%)
Jul 22, 2021 38.25 38.41 37.79 38.35 186,973 +0.11(+0.29%)
Jul 21, 2021 37.73 38.63 37.45 38.24 354,753 +0.97(+2.60%)
Jul 20, 2021 36.81 37.47 36.42 37.27 295,108 +0.68(+1.86%)
Jul 19, 2021 36.30 36.64 35.61 36.59 495,548 -0.25(-0.68%)
Jul 16, 2021 36.85 37.21 36.60 36.84 155,299 -0.06(-0.16%)
Jul 15, 2021 37.23 37.33 36.52 36.90 357,055 -0.33(-0.89%)
Jul 14, 2021 37.70 37.70 36.99 37.23 169,870 -0.30(-0.80%)
Jul 13, 2021 38.00 38.00 37.24 37.53 177,055 -0.35(-0.92%)
Jul 12, 2021 38.12 38.27 37.80 37.88 172,723 -0.17(-0.45%)
Jul 09, 2021 38.10 38.41 37.89 38.05 106,131 -0.01(-0.03%)
Jul 08, 2021 38.00 38.54 37.85 38.06 209,210 -0.46(-1.19%)
Jul 07, 2021 38.68 38.88 38.19 38.52 186,789 -0.13(-0.34%)
Jul 06, 2021 38.90 38.94 38.25 38.65 168,097 -0.25(-0.64%)
Jul 02, 2021 38.47 39.24 38.47 38.90 178,070 +0.43(+1.12%)
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.