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 (%)
Jun 30, 2023 26.38 26.91 26.38 26.69 250,351 +0.31(+1.17%)
Jun 29, 2023 26.09 26.41 25.86 26.38 193,912 +0.14(+0.52%)
Jun 28, 2023 26.56 26.66 26.21 26.24 253,644 -0.42(-1.56%)
Jun 27, 2023 26.73 26.80 26.53 26.66 109,245 +0.02(+0.07%)
Jun 26, 2023 26.52 26.90 26.52 26.64 161,374 +0.13(+0.48%)
Jun 23, 2023 26.57 26.61 26.40 26.52 271,443 -0.05(-0.17%)
Jun 22, 2023 26.70 26.73 26.16 26.56 246,865 -0.09(-0.34%)
Jun 21, 2023 26.36 26.74 26.33 26.65 515,799 +0.18(+0.68%)
Jun 20, 2023 26.69 26.79 26.16 26.47 252,249 -0.13(-0.48%)
Jun 16, 2023 26.77 26.97 26.58 26.60 963,264 -0.26(-0.98%)
Jun 15, 2023 26.92 27.01 26.69 26.86 365,506 -0.92(-3.30%)
May 08, 2023 27.68 28.05 27.49 27.78 203,072 +0.02(+0.06%)
May 05, 2023 26.51 28.08 26.05 27.76 254,603 +1.71(+6.57%)
May 04, 2023 26.24 26.36 25.74 26.05 336,125 -0.23(-0.87%)
May 03, 2023 26.56 26.94 26.28 26.28 307,714 -0.38(-1.42%)
May 02, 2023 27.02 27.11 26.52 26.66 375,424 -0.59(-2.17%)
May 01, 2023 27.30 27.52 27.11 27.25 179,909 -0.10(-0.36%)
Apr 28, 2023 26.96 27.37 26.79 27.34 196,542 +0.26(+0.94%)
Apr 27, 2023 26.88 27.34 26.88 27.09 131,110 +0.20(+0.75%)
Apr 26, 2023 27.59 27.71 26.83 26.89 335,874 -0.66(-2.40%)
Apr 25, 2023 27.64 27.95 27.46 27.55 146,885 -0.31(-1.11%)
Apr 24, 2023 27.53 28.07 27.53 27.86 180,850 +0.25(+0.89%)
Apr 21, 2023 27.34 27.77 27.18 27.61 191,206 +0.41(+1.49%)
Apr 20, 2023 27.28 27.41 27.03 27.20 288,165 -0.11(-0.42%)
Apr 19, 2023 27.08 27.41 26.98 27.32 129,404 +0.07(+0.26%)
Apr 18, 2023 27.51 27.52 27.13 27.25 105,437 -0.26(-0.93%)
Apr 17, 2023 27.07 27.53 27.03 27.50 214,104 +0.25(+0.91%)
Apr 14, 2023 27.43 27.62 26.89 27.26 170,233 -0.38(-1.37%)
Apr 13, 2023 27.20 27.65 27.15 27.64 156,550 +0.48(+1.75%)
Apr 12, 2023 27.38 27.55 26.96 27.16 218,936 +0.04(+0.16%)
Apr 11, 2023 26.67 27.21 26.59 27.11 245,862 +0.41(+1.52%)
Apr 10, 2023 26.65 26.86 26.22 26.71 354,585 -0.14(-0.53%)
Apr 06, 2023 26.86 27.38 26.75 26.85 243,451 -0.01(-0.03%)
Apr 05, 2023 26.77 27.28 26.71 26.86 153,602 +0.07(+0.26%)
Apr 04, 2023 26.85 27.19 26.77 26.79 187,981 -0.06(-0.23%)
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.