Indicators

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.91	30.21	29.86	29.91	379,555	-0.02(-0.08%)
Jul 28, 2022	29.32	30.04	29.24	29.93	896,362	+1.07(+3.71%)
Jul 27, 2022	28.90	29.25	28.63	28.86	131,841	+0.02(+0.05%)
Jul 26, 2022	29.24	29.24	28.70	28.85	208,432	-0.36(-1.22%)
Jul 25, 2022	29.36	29.49	29.01	29.20	311,106	+0.07(+0.24%)
Jul 22, 2022	29.32	29.66	28.94	29.13	287,600	-0.07(-0.24%)
Jul 21, 2022	29.31	29.31	28.83	29.20	269,343	-0.10(-0.32%)
Jul 20, 2022	28.50	29.32	28.50	29.30	198,892	+0.72(+2.52%)
Jul 19, 2022	28.52	28.88	28.51	28.58	206,986	+0.21(+0.75%)
Jul 18, 2022	27.98	28.49	27.87	28.37	190,683	+0.63(+2.29%)
Jul 15, 2022	27.51	27.77	26.84	27.73	215,186	+0.36(+1.30%)
Jul 14, 2022	27.32	27.41	26.69	27.37	189,941	-0.06(-0.20%)
Jul 13, 2022	27.12	27.72	27.03	27.43	73,273	+0.06(+0.23%)
Jul 12, 2022	27.25	27.64	27.25	27.37	188,509	-0.10(-0.35%)
Jul 11, 2022	27.88	27.94	27.39	27.46	189,849	-0.45(-1.62%)
Jul 08, 2022	27.81	28.28	27.68	27.91	148,159	+0.11(+0.40%)
Jul 07, 2022	27.38	28.21	27.38	27.80	305,301	+0.35(+1.27%)
Jul 06, 2022	27.60	27.77	27.18	27.45	183,792	-0.09(-0.32%)
Jul 05, 2022	27.45	27.60	26.76	27.54	241,034	-0.35(-1.25%)

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.