Indicators

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	21.01	21.33	19.76	20.01	1,439,024	-0.98(-4.65%)
Sep 28, 2023	22.09	22.46	20.76	20.99	2,193,033	-1.03(-4.68%)
Sep 27, 2023	23.75	23.98	21.96	22.02	1,447,290	-1.76(-7.39%)
Sep 26, 2023	23.68	23.89	23.50	23.78	1,354,155	+0.02(+0.08%)
Sep 25, 2023	23.73	23.93	23.71	23.76	367,640	+0.25(+1.06%)
Sep 22, 2023	23.24	23.68	23.16	23.51	583,591	+0.28(+1.19%)
Sep 21, 2023	23.54	23.91	23.23	23.24	1,448,733	-0.72(-3.00%)
Sep 20, 2023	24.07	24.18	23.90	23.95	425,213	+0.02(+0.08%)
Sep 19, 2023	24.00	24.28	23.90	23.94	336,540	-0.17(-0.69%)
Sep 18, 2023	24.17	24.30	23.88	24.10	246,991	-0.06(-0.27%)
Sep 15, 2023	23.94	24.25	23.73	24.17	1,157,666	+0.25(+1.04%)
Sep 14, 2023	23.10	23.94	23.10	23.92	374,625	+0.87(+3.75%)
Sep 13, 2023	22.92	23.16	22.90	23.05	270,805	+0.06(+0.24%)
Sep 12, 2023	22.81	23.10	22.79	23.00	323,731	+0.18(+0.81%)
Sep 11, 2023	22.91	23.08	22.64	22.81	421,756	+0.07(+0.32%)
Sep 08, 2023	22.29	22.91	22.29	22.74	377,103	+0.32(+1.44%)
Sep 07, 2023	21.83	22.56	21.75	22.42	331,123	+0.38(+1.71%)
Sep 06, 2023	22.55	22.64	21.82	22.04	902,054	-0.63(-2.76%)
Sep 05, 2023	23.18	23.30	22.67	22.67	529,086	-0.52(-2.22%)

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.