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 (%)
Oct 31, 2022 24.20 24.51 23.91 24.31 404,145 +0.06(+0.24%)
Oct 28, 2022 23.93 24.31 23.88 24.25 261,868 +0.23(+0.97%)
Oct 27, 2022 24.39 24.51 23.96 24.02 397,151 -0.11(-0.45%)
Oct 26, 2022 24.13 24.77 24.12 24.13 364,461 -0.07(-0.28%)
Oct 25, 2022 23.22 24.34 23.22 24.19 845,866 +0.97(+4.20%)
Oct 24, 2022 23.35 23.52 23.09 23.22 349,687 -0.10(-0.43%)
Oct 21, 2022 23.48 23.59 23.07 23.32 540,953 -0.23(-0.99%)
Oct 20, 2022 24.22 24.41 23.50 23.55 317,609 -0.80(-3.28%)
Oct 19, 2022 24.28 24.64 24.16 24.35 233,692 -0.14(-0.58%)
Oct 18, 2022 24.31 24.63 24.18 24.49 338,529 +0.65(+2.73%)
Oct 17, 2022 23.56 24.69 23.54 23.84 289,605 +0.60(+2.58%)
Oct 14, 2022 23.66 24.04 23.21 23.25 247,051 -0.39(-1.66%)
Oct 13, 2022 22.91 23.92 22.76 23.64 499,648 +0.15(+0.64%)
Oct 12, 2022 23.89 24.05 23.25 23.49 597,420 -0.73(-3.03%)
Oct 11, 2022 24.31 24.52 23.91 24.22 402,401 -0.03(-0.10%)
Oct 10, 2022 25.39 25.43 24.15 24.24 330,022 -1.09(-4.31%)
Oct 07, 2022 25.79 25.84 25.26 25.34 371,580 -0.47(-1.84%)
Oct 06, 2022 26.32 26.44 25.35 25.81 673,018 -0.72(-2.70%)
Oct 05, 2022 26.70 26.98 25.96 26.53 393,053 -0.39(-1.45%)
Oct 04, 2022 26.99 27.34 26.74 26.92 375,164 +0.22(+0.84%)
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.