Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 31.48 31.70 31.04 31.18 673,850 -0.47(-1.48%)
Apr 28, 2022 31.76 31.79 31.32 31.65 239,013 +0.01(+0.03%)
Apr 27, 2022 31.77 31.97 31.46 31.64 684,687 -0.15(-0.47%)
Apr 26, 2022 32.05 32.50 31.61 31.79 292,206 -0.42(-1.29%)
Apr 25, 2022 31.89 32.29 31.37 32.20 417,142 +0.04(+0.11%)
Apr 22, 2022 32.32 32.56 31.89 32.17 278,293 -0.27(-0.82%)
Apr 21, 2022 33.27 33.59 32.26 32.43 276,517 -0.81(-2.42%)
Apr 20, 2022 33.43 33.97 33.13 33.24 253,109 -0.13(-0.40%)
Apr 19, 2022 33.05 33.65 32.96 33.37 179,636 +0.26(+0.78%)
Apr 18, 2022 33.59 33.66 32.85 33.12 239,610 -0.47(-1.40%)
Apr 14, 2022 34.06 34.06 33.56 33.59 320,653 -0.60(-1.76%)
Apr 13, 2022 34.10 34.34 33.53 34.19 359,690 +0.01(+0.03%)
Apr 12, 2022 34.70 34.75 34.05 34.18 409,750 -0.36(-1.05%)
Apr 11, 2022 35.30 35.30 34.05 34.54 747,386 -0.94(-2.65%)
Apr 08, 2022 35.43 35.73 35.30 35.48 512,037 +0.11(+0.30%)
Apr 07, 2022 35.23 35.46 34.80 35.38 294,926 +0.36(+1.04%)
Apr 06, 2022 34.52 35.22 34.38 35.01 245,826 +0.25(+0.71%)
Apr 05, 2022 35.43 36.39 34.76 34.76 264,486 -0.80(-2.24%)
Apr 04, 2022 35.83 36.27 35.32 35.56 276,591 -0.73(-2.00%)
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.