Skip to main content

Brookfield Renewable (NY: BEP )

23.20 +0.05 (+0.22%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.84 31.15 30.79 30.84 368,119 -0.02(-0.08%)
Jul 28, 2022 30.23 30.98 30.15 30.86 869,356 +1.10(+3.71%)
Jul 27, 2022 29.79 30.16 29.52 29.76 127,869 +0.02(+0.06%)
Jul 26, 2022 30.14 30.14 29.59 29.74 202,153 -0.37(-1.22%)
Jul 25, 2022 30.27 30.41 29.92 30.11 301,733 +0.07(+0.24%)
Jul 22, 2022 30.23 30.58 29.84 30.04 278,935 -0.07(-0.24%)
Jul 21, 2022 30.22 30.22 29.73 30.11 261,228 -0.10(-0.32%)
Jul 20, 2022 29.39 30.23 29.39 30.21 192,900 +0.74(+2.52%)
Jul 19, 2022 29.41 29.78 29.39 29.47 200,750 +0.22(+0.75%)
Jul 18, 2022 28.85 29.38 28.73 29.25 184,938 +0.65(+2.29%)
Jul 15, 2022 28.36 28.63 27.68 28.59 208,703 +0.37(+1.30%)
Jul 14, 2022 28.17 28.27 27.51 28.23 184,218 -0.06(-0.20%)
Jul 13, 2022 27.96 28.58 27.87 28.28 71,065 +0.07(+0.23%)
Jul 12, 2022 28.09 28.49 28.09 28.22 182,829 -0.10(-0.35%)
Jul 11, 2022 28.75 28.81 28.24 28.32 184,129 -0.47(-1.62%)
Jul 08, 2022 28.67 29.16 28.54 28.78 143,695 +0.11(+0.40%)
Jul 07, 2022 28.23 29.08 28.23 28.67 296,102 +0.36(+1.27%)
Jul 06, 2022 28.46 28.63 28.03 28.31 178,255 -0.09(-0.32%)
Jul 05, 2022 28.30 28.46 27.59 28.40 233,772 -0.36(-1.25%)
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.