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 (%)
Jul 30, 2021 29.90 30.15 29.44 29.72 305,129 -0.33(-1.11%)
Jul 29, 2021 30.06 30.51 29.83 30.06 351,411 +0.15(+0.51%)
Jul 28, 2021 29.13 30.16 29.13 29.91 432,763 +0.63(+2.17%)
Jul 27, 2021 28.55 29.27 28.55 29.27 360,686 +0.63(+2.19%)
Jul 26, 2021 28.78 29.22 28.58 28.64 239,765 -0.47(-1.61%)
Jul 23, 2021 29.00 29.24 28.84 29.11 300,314 +0.12(+0.42%)
Jul 22, 2021 28.92 29.04 28.57 28.99 247,331 +0.08(+0.29%)
Jul 21, 2021 28.52 29.20 28.31 28.91 469,274 +0.73(+2.60%)
Jul 20, 2021 27.83 28.33 27.53 28.17 390,374 +0.51(+1.86%)
Jul 19, 2021 27.44 27.70 26.92 27.66 655,521 -0.19(-0.68%)
Jul 16, 2021 27.86 28.13 27.67 27.85 205,432 -0.05(-0.16%)
Jul 15, 2021 28.14 28.22 27.61 27.89 472,319 -0.25(-0.89%)
Jul 14, 2021 28.50 28.50 27.97 28.14 224,707 -0.23(-0.80%)
Jul 13, 2021 28.73 28.73 28.15 28.37 234,211 -0.26(-0.92%)
Jul 12, 2021 28.82 28.93 28.58 28.64 228,481 -0.13(-0.45%)
Jul 09, 2021 28.80 29.04 28.64 28.76 140,392 -0.01(-0.03%)
Jul 08, 2021 28.73 29.08 28.61 28.77 276,747 -0.35(-1.19%)
Jul 07, 2021 29.24 29.39 28.87 29.12 247,088 -0.10(-0.34%)
Jul 06, 2021 29.41 29.44 28.92 29.22 222,362 -0.19(-0.64%)
Jul 02, 2021 29.08 29.66 29.08 29.41 235,554 +0.33(+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.