Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.73 31.29 30.42 30.83 396,965 +0.35(+1.16%)
Sep 29, 2022 31.77 31.77 30.39 30.48 365,315 -1.03(-3.28%)
Sep 28, 2022 31.72 31.72 30.95 31.51 660,253 -0.21(-0.65%)
Sep 27, 2022 32.74 32.80 31.53 31.72 432,573 -0.74(-2.28%)
Sep 26, 2022 33.64 33.89 32.18 32.46 550,066 -1.54(-4.52%)
Sep 23, 2022 34.39 34.61 33.38 33.99 366,308 -0.78(-2.24%)
Sep 22, 2022 36.86 36.87 34.60 34.77 311,422 -1.94(-5.29%)
Sep 21, 2022 37.04 37.38 36.55 36.71 209,065 -0.33(-0.88%)
Sep 20, 2022 37.63 37.63 36.61 37.04 143,580 -0.54(-1.44%)
Sep 19, 2022 37.48 37.70 37.27 37.58 168,000 -0.20(-0.52%)
Sep 16, 2022 37.88 38.03 37.17 37.78 520,780 -0.10(-0.26%)
Sep 15, 2022 37.76 37.92 37.43 37.88 164,292 +0.01(+0.03%)
Sep 14, 2022 37.45 37.87 37.13 37.87 239,513 +0.71(+1.91%)
Sep 13, 2022 36.88 37.26 36.80 37.16 394,035 -0.13(-0.34%)
Sep 12, 2022 37.24 37.60 37.18 37.28 462,422 +0.09(+0.24%)
Sep 09, 2022 37.57 37.69 37.18 37.20 329,763 +0.04(+0.11%)
Sep 08, 2022 36.84 37.49 36.65 37.16 281,252 +0.43(+1.18%)
Sep 07, 2022 36.35 37.18 36.35 36.72 295,636 +0.08(+0.22%)
Sep 06, 2022 36.71 36.84 36.30 36.64 140,786 +0.14(+0.38%)
Sep 02, 2022 36.71 37.04 36.29 36.51 185,239 -0.05(-0.13%)
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.