Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.96 29.61 29.44 504,723 +0.53(+1.82%)
Jan 28, 2022 28.23 29.19 28.15 28.91 449,899 +0.68(+2.42%)
Jan 27, 2022 28.79 28.80 27.98 28.23 1,094,035 -0.24(-0.83%)
Jan 26, 2022 28.33 29.23 27.93 28.46 823,904 +0.68(+2.43%)
Jan 25, 2022 28.39 28.67 27.65 27.79 565,605 -0.87(-3.03%)
Jan 24, 2022 27.78 28.75 27.14 28.66 1,037,533 +0.34(+1.21%)
Jan 21, 2022 28.88 28.88 28.10 28.32 947,448 -0.59(-2.03%)
Jan 20, 2022 29.15 29.90 28.79 28.90 739,638 -0.06(-0.21%)
Jan 19, 2022 28.75 29.33 28.34 28.97 446,263 +0.32(+1.13%)
Jan 18, 2022 28.84 29.33 28.58 28.64 668,207 -0.10(-0.34%)
Jan 14, 2022 28.74 0 -0.70(-2.38%)
Jan 13, 2022 29.80 30.06 29.43 29.44 375,673 -0.25(-0.83%)
Jan 12, 2022 30.36 30.43 29.68 29.68 537,832 -0.56(-1.86%)
Jan 11, 2022 30.06 30.75 29.81 30.25 644,844 +0.49(+1.65%)
Jan 10, 2022 29.68 29.68 29.08 29.75 645,893 -0.18(-0.62%)
Jan 07, 2022 29.60 30.23 29.35 29.94 537,835 +0.61(+2.09%)
Jan 06, 2022 29.88 29.90 29.27 29.32 796,438 -0.55(-1.85%)
Jan 05, 2022 30.71 30.80 29.88 29.88 421,093 -1.02(-3.29%)
Jan 04, 2022 31.39 31.75 30.69 30.90 571,225 -0.56(-1.78%)
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.