Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.37 31.43 30.99 31.16 185,382 -0.21(-0.66%)
Aug 30, 2021 31.09 31.46 31.09 31.36 201,053 +0.51(+1.66%)
Aug 27, 2021 30.73 30.90 30.57 30.85 216,742 +0.04(+0.12%)
Aug 26, 2021 30.77 30.85 30.46 30.81 171,706 +0.03(+0.10%)
Aug 25, 2021 30.67 30.87 30.56 30.78 204,814 +0.13(+0.42%)
Aug 24, 2021 30.40 30.67 30.23 30.65 234,529 +0.16(+0.52%)
Aug 23, 2021 29.86 30.56 29.66 30.50 378,612 +0.97(+3.28%)
Aug 20, 2021 28.87 29.70 28.77 29.53 326,625 +0.75(+2.60%)
Aug 19, 2021 28.42 28.93 28.35 28.78 262,210 +0.27(+0.95%)
Aug 18, 2021 28.73 28.73 28.36 28.51 151,369 -0.21(-0.74%)
Aug 17, 2021 28.73 28.73 28.47 28.72 233,819 -0.17(-0.60%)
Aug 16, 2021 29.06 29.26 28.86 28.89 271,493 -0.17(-0.57%)
Aug 13, 2021 29.26 29.26 28.98 29.06 184,160 -0.22(-0.75%)
Aug 12, 2021 29.15 29.35 28.99 29.28 183,636 +0.15(+0.52%)
Aug 11, 2021 29.29 29.66 29.08 29.13 297,454 -0.01(-0.03%)
Aug 10, 2021 29.05 29.32 28.95 29.13 227,555 -0.09(-0.31%)
Aug 09, 2021 29.52 29.53 28.91 29.23 198,221 -0.14(-0.46%)
Aug 06, 2021 29.76 29.85 29.13 29.36 267,090 -0.41(-1.37%)
Aug 05, 2021 29.10 29.89 29.10 29.77 402,247 +0.79(+2.74%)
Aug 04, 2021 29.38 29.75 28.94 28.98 205,813 -0.36(-1.21%)
Aug 03, 2021 29.31 29.80 29.25 29.33 222,961 +0.02(+0.05%)
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.