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 (%)
Aug 31, 2022 31.31 31.31 30.96 31.00 242,479 +0.02(+0.08%)
Aug 30, 2022 31.61 31.73 30.83 30.98 231,598 -0.05(-0.16%)
Aug 29, 2022 30.29 31.12 30.26 31.03 357,150 +0.41(+1.33%)
Aug 26, 2022 31.21 31.62 30.39 30.62 378,755 -0.95(-3.00%)
Aug 25, 2022 31.89 32.11 31.41 31.57 329,356 -0.24(-0.74%)
Aug 24, 2022 31.83 32.06 31.63 31.80 156,887 -0.01(-0.03%)
Aug 23, 2022 31.84 31.87 31.41 31.81 164,128 +0.24(+0.75%)
Aug 22, 2022 31.29 31.64 31.09 31.57 143,650 -0.07(-0.23%)
Aug 19, 2022 31.80 31.99 31.60 31.65 100,028 -0.51(-1.60%)
Aug 18, 2022 31.74 32.34 31.74 32.16 176,235 +0.38(+1.21%)
Aug 17, 2022 31.85 32.02 31.55 31.78 154,800 -0.18(-0.56%)
Aug 16, 2022 32.09 32.15 31.93 31.96 191,596 -0.04(-0.13%)
Aug 15, 2022 32.07 32.38 31.78 32.00 216,669 -0.40(-1.24%)
Aug 12, 2022 32.59 32.71 32.28 32.40 298,418 -0.13(-0.40%)
Aug 11, 2022 33.03 33.22 32.45 32.53 261,335 -0.40(-1.22%)
Aug 10, 2022 33.09 33.53 32.77 32.93 256,003 +0.11(+0.32%)
Aug 09, 2022 32.87 33.12 32.61 32.82 286,934 -0.12(-0.37%)
Aug 08, 2022 32.55 33.74 32.48 32.95 524,952 +0.88(+2.75%)
Aug 05, 2022 32.14 32.14 31.41 32.06 276,894 +0.35(+1.11%)
Aug 04, 2022 31.03 31.96 31.03 31.71 216,582 +0.56(+1.78%)
Aug 03, 2022 31.04 31.16 30.63 31.16 214,966 +0.24(+0.77%)
Aug 02, 2022 30.46 31.14 30.33 30.92 253,587 +0.25(+0.80%)
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.