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 (%)
Jun 30, 2021 29.46 29.54 29.04 29.17 286,098 -0.30(-1.03%)
Jun 29, 2021 29.33 29.89 29.21 29.47 399,903 +0.14(+0.46%)
Jun 28, 2021 28.88 29.87 28.86 29.33 707,477 +1.07(+3.77%)
Jun 25, 2021 27.76 28.40 27.51 28.27 568,549 +0.36(+1.27%)
Jun 24, 2021 28.66 28.87 27.72 27.91 713,162 -0.69(-2.41%)
Jun 23, 2021 28.99 29.11 28.27 28.60 417,891 -0.20(-0.68%)
Jun 22, 2021 28.96 29.02 28.56 28.80 290,850 -0.04(-0.13%)
Jun 21, 2021 28.95 29.25 28.68 28.83 334,729 -0.10(-0.34%)
Jun 18, 2021 28.83 29.45 28.79 28.93 574,559 -0.14(-0.47%)
Jun 17, 2021 29.49 29.49 28.71 29.07 481,688 -0.49(-1.66%)
Jun 16, 2021 29.85 30.34 29.51 29.56 449,326 -0.28(-0.94%)
Jun 15, 2021 30.54 30.55 29.83 29.84 323,210 -0.71(-2.33%)
Jun 14, 2021 30.25 30.63 30.21 30.55 339,828 +0.43(+1.43%)
Jun 11, 2021 30.02 30.23 29.89 30.12 302,081 +0.17(+0.58%)
Jun 10, 2021 29.52 29.98 29.49 29.95 153,106 +0.28(+0.94%)
Jun 09, 2021 29.77 30.20 29.57 29.67 388,069 -0.07(-0.23%)
Jun 08, 2021 29.24 29.86 29.24 29.73 270,938 +0.41(+1.39%)
Jun 07, 2021 29.78 29.78 29.21 29.33 588,239 -0.30(-1.02%)
Jun 04, 2021 29.54 29.79 29.48 29.63 284,902 +0.14(+0.46%)
Jun 03, 2021 29.60 29.95 29.45 29.49 275,609 -0.52(-1.74%)
Jun 02, 2021 29.92 30.10 29.83 30.01 400,982 +0.13(+0.43%)
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.