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 (%)
Apr 30, 2021 29.75 29.83 29.18 29.22 526,565 -0.71(-2.36%)
Apr 29, 2021 30.35 30.42 29.59 29.93 394,942 -0.28(-0.91%)
Apr 28, 2021 30.27 30.31 29.89 30.20 371,357 -0.07(-0.22%)
Apr 27, 2021 30.83 30.83 30.09 30.27 337,410 -0.34(-1.12%)
Apr 26, 2021 30.39 30.79 30.29 30.61 598,673 +0.22(+0.71%)
Apr 23, 2021 29.89 30.46 29.89 30.39 173,056 +0.45(+1.49%)
Apr 22, 2021 29.99 30.38 29.85 29.95 423,327 +0.16(+0.52%)
Apr 21, 2021 29.44 30.07 29.44 29.79 365,366 +0.03(+0.10%)
Apr 20, 2021 31.10 31.10 29.43 29.76 800,575 -1.10(-3.57%)
Apr 19, 2021 31.59 31.81 30.39 30.86 705,990 -1.06(-3.31%)
Apr 16, 2021 32.10 32.28 31.92 31.92 260,324 -0.25(-0.76%)
Apr 15, 2021 32.17 32.37 31.74 32.16 279,826 +0.22(+0.70%)
Apr 14, 2021 32.51 32.68 31.62 31.94 293,312 -0.59(-1.81%)
Apr 13, 2021 32.28 32.58 32.02 32.53 323,680 +0.31(+0.97%)
Apr 12, 2021 32.57 32.66 31.86 32.22 500,343 -0.15(-0.46%)
Apr 09, 2021 31.90 32.57 31.61 32.37 367,762 +0.47(+1.47%)
Apr 08, 2021 31.62 31.95 31.50 31.90 642,763 +0.41(+1.30%)
Apr 07, 2021 32.46 32.46 31.37 31.49 477,846 -0.81(-2.51%)
Apr 06, 2021 32.46 32.71 32.01 32.30 393,818 -0.16(-0.50%)
Apr 05, 2021 31.98 32.95 31.98 32.46 696,097 +0.65(+2.06%)
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.