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 (%)
Nov 30, 2021 28.47 28.57 28.29 28.46 538,479 -0.07(-0.25%)
Nov 29, 2021 28.23 28.60 28.00 28.53 442,228 +0.96(+3.48%)
Nov 26, 2021 27.57 27.74 27.23 27.57 368,374 -0.40(-1.43%)
Nov 24, 2021 27.99 28.27 27.70 27.97 332,090 -0.12(-0.41%)
Nov 23, 2021 28.62 28.62 27.94 28.09 572,069 -0.71(-2.46%)
Nov 22, 2021 28.99 29.21 28.43 28.80 496,526 -0.16(-0.56%)
Nov 19, 2021 29.01 29.23 28.84 28.96 168,789 +0.02(+0.08%)
Nov 18, 2021 29.53 29.62 28.80 28.93 308,873 -0.54(-1.83%)
Nov 17, 2021 29.32 29.72 29.26 29.47 195,258 +0.10(+0.34%)
Nov 16, 2021 29.41 29.72 29.22 29.37 230,900 -0.08(-0.29%)
Nov 15, 2021 29.67 29.86 29.38 29.46 301,387 -0.28(-0.93%)
Nov 12, 2021 29.70 29.83 29.44 29.73 255,362 +0.11(+0.36%)
Nov 11, 2021 29.91 29.91 29.57 29.63 219,033 -0.17(-0.57%)
Nov 10, 2021 29.91 29.80 373,635 -0.15(-0.49%)
Nov 09, 2021 30.28 30.28 29.79 29.94 335,304 -0.09(-0.31%)
Nov 08, 2021 30.49 30.58 30.00 30.03 548,875 -0.43(-1.41%)
Nov 05, 2021 30.76 30.76 29.91 30.46 354,582 -0.22(-0.70%)
Nov 04, 2021 30.58 30.73 30.40 30.68 175,902 +0.02(+0.05%)
Nov 03, 2021 30.67 30.86 30.49 30.66 192,458 -0.14(-0.45%)
Nov 02, 2021 31.30 31.30 30.67 30.80 283,240 -0.50(-1.60%)
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.