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 (%)
May 31, 2022 30.01 30.11 29.06 29.07 253,878 -0.94(-3.13%)
May 27, 2022 29.90 30.43 29.81 30.01 522,571 +0.30(+1.00%)
May 26, 2022 29.48 29.84 29.27 29.71 377,032 +0.38(+1.28%)
May 25, 2022 29.13 29.52 28.98 29.33 501,379 +0.22(+0.74%)
May 24, 2022 28.98 29.24 28.41 29.12 419,485 +0.18(+0.61%)
May 23, 2022 28.43 29.08 28.43 28.94 283,670 +0.54(+1.89%)
May 20, 2022 28.63 28.75 28.01 28.40 301,294 +0.03(+0.11%)
May 19, 2022 27.72 28.68 27.72 28.37 373,475 +0.65(+2.34%)
May 18, 2022 27.61 28.43 27.52 27.72 331,636 -0.04(-0.14%)
May 17, 2022 27.05 27.86 27.05 27.76 362,408 +0.87(+3.25%)
May 16, 2022 27.23 27.51 26.84 26.89 495,197 -0.46(-1.70%)
May 13, 2022 27.04 27.86 26.94 27.35 434,569 +0.22(+0.83%)
May 12, 2022 26.66 27.35 26.56 27.13 863,935 -0.34(-1.25%)
May 11, 2022 27.30 27.85 27.19 27.47 515,042 +0.15(+0.56%)
May 10, 2022 27.23 27.89 26.48 27.32 739,929 +0.03(+0.12%)
May 09, 2022 27.51 27.88 26.92 27.29 469,381 -0.78(-2.77%)
May 06, 2022 27.24 28.26 26.94 28.07 250,039 +0.00(+0.00%)
May 05, 2022 28.85 28.89 27.91 28.07 167,059 -0.97(-3.34%)
May 04, 2022 27.63 29.41 27.63 29.04 753,317 +1.38(+4.98%)
May 03, 2022 27.89 28.27 27.66 27.66 272,448 -0.32(-1.15%)
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.