Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.20 27.75 27.20 27.51 242,821 +0.32(+1.17%)
Jun 29, 2023 26.90 27.23 26.66 27.20 188,080 +0.14(+0.52%)
Jun 28, 2023 27.38 27.49 27.02 27.06 246,015 -0.43(-1.56%)
Jun 27, 2023 27.56 27.63 27.36 27.49 105,959 +0.02(+0.07%)
Jun 26, 2023 27.35 27.73 27.35 27.47 156,520 +0.13(+0.48%)
Jun 23, 2023 27.39 27.44 27.22 27.34 263,279 -0.05(-0.17%)
Jun 22, 2023 27.52 27.56 26.97 27.38 239,440 -0.09(-0.34%)
Jun 21, 2023 27.18 27.57 27.15 27.48 500,285 +0.19(+0.68%)
Jun 20, 2023 27.51 27.62 26.97 27.29 244,662 -0.13(-0.48%)
Jun 16, 2023 27.60 27.80 27.40 27.42 934,292 -0.27(-0.98%)
Jun 15, 2023 27.76 27.85 27.51 27.69 354,512 -0.09(-0.34%)
Jun 14, 2023 27.86 27.90 27.57 27.79 597,110 -0.10(-0.37%)
Jun 13, 2023 27.89 28.04 27.61 27.89 2,299,553 -1.62(-5.50%)
Jun 12, 2023 29.78 29.78 28.99 29.51 290,473 -0.31(-1.03%)
Jun 09, 2023 29.62 30.12 29.61 29.82 110,586 +0.10(+0.35%)
Jun 08, 2023 29.86 29.94 29.44 29.72 82,643 -0.09(-0.31%)
Jun 07, 2023 29.80 30.03 29.38 29.81 190,633 +0.13(+0.44%)
Jun 06, 2023 29.74 29.74 29.47 29.68 78,479 -0.02(-0.06%)
Jun 05, 2023 29.35 29.70 29.25 29.70 150,042 +0.43(+1.47%)
Jun 02, 2023 28.70 29.37 28.50 29.27 200,425 +0.77(+2.72%)
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.