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 (%)
Mar 31, 2023 27.50 27.86 27.29 27.78 367,866 +0.26(+0.96%)
Mar 30, 2023 27.35 27.84 27.31 27.52 391,181 +0.44(+1.63%)
Mar 29, 2023 26.67 27.25 26.46 27.08 332,387 +0.49(+1.82%)
Mar 28, 2023 26.43 26.72 26.25 26.59 274,237 +0.34(+1.31%)
Mar 27, 2023 25.92 26.29 25.86 26.25 170,186 +0.52(+2.02%)
Mar 24, 2023 25.32 25.78 25.07 25.73 192,916 +0.11(+0.41%)
Mar 23, 2023 26.20 26.66 25.61 25.62 337,418 -0.50(-1.92%)
Mar 22, 2023 26.15 26.42 25.92 26.13 243,913 -0.05(-0.20%)
Mar 21, 2023 25.75 26.28 25.73 26.18 330,458 +0.43(+1.68%)
Mar 20, 2023 25.58 25.87 25.34 25.75 512,465 +0.09(+0.34%)
Mar 17, 2023 25.67 25.69 25.20 25.66 951,878 +0.01(+0.03%)
Mar 16, 2023 25.17 25.69 24.61 25.65 444,789 +0.26(+1.01%)
Mar 15, 2023 25.49 25.49 25.05 25.39 484,493 -0.32(-1.23%)
Mar 14, 2023 25.13 25.85 25.02 25.71 461,194 +0.73(+2.93%)
Mar 13, 2023 24.21 24.99 24.21 24.98 650,717 +0.71(+2.94%)
Mar 10, 2023 24.85 24.91 23.94 24.27 782,942 -0.50(-2.03%)
Mar 09, 2023 24.91 25.30 24.58 24.77 479,760 -0.01(-0.04%)
Mar 08, 2023 24.69 24.82 24.41 24.78 305,511 +0.19(+0.79%)
Mar 07, 2023 24.08 24.63 24.08 24.58 525,438 +0.50(+2.09%)
Mar 06, 2023 23.81 24.22 23.77 24.08 406,505 +0.20(+0.85%)
Mar 03, 2023 23.69 24.20 23.67 23.88 476,515 +0.26(+1.08%)
Mar 02, 2023 22.76 23.66 22.74 23.62 549,930 +0.65(+2.84%)
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.