Indicators

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.25	24.32	24.12	24.18	341,518	-0.10(-0.41%)
Jan 30, 2023	24.24	24.42	24.00	24.28	306,994	-0.03(-0.14%)
Jan 27, 2023	24.15	24.38	24.07	24.31	336,084	+0.02(+0.07%)
Jan 26, 2023	24.47	24.47	24.09	24.29	137,508	+0.02(+0.10%)
Jan 25, 2023	24.28	24.46	23.98	24.27	205,663	-0.28(-1.15%)
Jan 24, 2023	24.28	24.57	24.12	24.55	332,472	+0.17(+0.71%)
Jan 23, 2023	23.89	24.43	23.77	24.37	407,157	+0.49(+2.05%)
Jan 20, 2023	23.81	23.98	23.50	23.89	412,706	+0.07(+0.31%)
Jan 19, 2023	23.84	24.18	23.81	23.81	159,643	-0.26(-1.07%)
Jan 18, 2023	24.22	24.32	23.92	24.07	228,188	-0.07(-0.28%)
Jan 17, 2023	23.80	24.30	23.80	24.13	332,843	+0.51(+2.18%)
Jan 13, 2023	23.00	23.69	22.89	23.62	278,750	+0.51(+2.23%)
Jan 12, 2023	23.14	23.21	22.65	23.11	489,999	+0.24(+1.05%)
Jan 11, 2023	22.48	23.00	22.41	22.87	481,060	+0.47(+2.11%)
Jan 10, 2023	22.39	22.65	22.04	22.39	548,501	-0.07(-0.33%)
Jan 09, 2023	21.85	22.66	21.85	22.47	388,310	+0.73(+3.36%)
Jan 06, 2023	21.63	21.89	21.50	21.74	193,050	+0.32(+1.51%)
Jan 05, 2023	21.89	21.94	21.22	21.41	245,913	-0.59(-2.68%)
Jan 04, 2023	21.81	22.14	21.77	22.00	221,747	+0.50(+2.31%)

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.