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 (%)
May 28, 2021 30.43 30.57 29.97 30.06 207,328 -0.30(-1.00%)
May 27, 2021 30.31 30.52 30.11 30.37 261,160 +0.29(+0.96%)
May 26, 2021 29.71 30.29 29.71 30.08 364,065 +0.40(+1.35%)
May 25, 2021 29.87 30.10 29.45 29.68 556,094 -0.07(-0.25%)
May 24, 2021 29.92 30.11 29.23 29.75 314,846 -0.19(-0.65%)
May 21, 2021 30.32 30.32 29.60 29.95 548,860 +0.15(+0.50%)
May 20, 2021 29.33 30.11 29.16 29.80 417,602 +0.78(+2.69%)
May 19, 2021 27.48 29.04 27.40 29.02 587,252 +1.12(+4.00%)
May 18, 2021 27.51 28.37 27.44 27.90 405,771 +0.45(+1.62%)
May 17, 2021 26.76 27.49 26.61 27.45 486,874 +0.47(+1.74%)
May 14, 2021 26.09 27.37 26.09 26.99 474,250 +1.14(+4.40%)
May 13, 2021 25.94 26.36 25.77 25.85 539,063 +0.04(+0.17%)
May 12, 2021 26.52 26.66 25.69 25.80 920,181 -0.88(-3.29%)
May 11, 2021 26.77 27.37 26.36 26.68 923,337 -0.63(-2.31%)
May 10, 2021 27.69 27.83 27.10 27.31 544,094 -0.23(-0.84%)
May 07, 2021 27.25 27.70 27.14 27.54 449,412 +0.34(+1.26%)
May 06, 2021 27.99 27.99 26.79 27.20 739,851 -0.67(-2.40%)
May 05, 2021 27.91 28.18 27.63 27.87 557,685 +0.02(+0.08%)
May 04, 2021 29.07 29.07 27.39 27.85 922,999 -0.68(-2.37%)
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.