Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.11 32.54 31.91 32.12 305,662 +0.02(+0.05%)
Sep 29, 2021 32.06 32.19 31.77 32.10 392,237 +0.03(+0.11%)
Sep 28, 2021 32.59 32.60 31.88 32.07 448,485 -0.83(-2.51%)
Sep 27, 2021 33.39 33.39 32.60 32.89 461,051 -0.36(-1.07%)
Sep 24, 2021 33.46 33.60 33.11 33.25 427,658 -0.44(-1.32%)
Sep 23, 2021 34.28 34.48 33.64 33.69 413,578 -0.41(-1.20%)
Sep 22, 2021 33.66 34.55 33.39 34.10 477,285 +0.81(+2.43%)
Sep 21, 2021 33.37 33.63 32.88 33.29 301,910 +0.13(+0.39%)
Sep 20, 2021 33.13 33.67 32.72 33.16 546,075 -0.75(-2.21%)
Sep 17, 2021 33.67 33.95 33.41 33.91 695,588 +0.26(+0.78%)
Sep 16, 2021 33.50 33.74 33.24 33.65 328,842 -0.07(-0.21%)
Sep 15, 2021 33.97 34.09 33.39 33.72 392,213 -0.50(-1.47%)
Sep 14, 2021 34.24 34.36 33.81 34.22 294,414 -0.01(-0.03%)
Sep 13, 2021 34.91 34.91 33.82 34.23 524,794 -0.64(-1.85%)
Sep 10, 2021 35.14 35.27 34.71 34.88 207,462 -0.17(-0.47%)
Sep 09, 2021 34.81 35.50 34.81 35.04 197,713 +0.04(+0.12%)
Sep 08, 2021 35.76 35.97 34.96 35.00 217,366 -0.91(-2.54%)
Sep 07, 2021 36.12 36.23 35.75 35.91 279,231 -0.35(-0.96%)
Sep 03, 2021 35.96 36.35 35.89 36.26 222,697 +0.22(+0.60%)
Sep 02, 2021 35.57 36.13 35.46 36.04 233,490 +0.57(+1.62%)
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.