Skip to main content

Brookfield Renewable (NY: BEP )

24.95 -0.18 (-0.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.10 29.19 28.17 28.18 261,856 -0.91(-3.13%)
May 27, 2022 28.99 29.50 28.90 29.09 538,993 +0.29(+1.00%)
May 26, 2022 28.59 28.93 28.38 28.80 388,881 +0.37(+1.28%)
May 25, 2022 28.24 28.62 28.10 28.44 517,135 +0.21(+0.74%)
May 24, 2022 28.10 28.35 27.54 28.23 432,667 +0.17(+0.61%)
May 23, 2022 27.57 28.20 27.57 28.06 292,584 +0.52(+1.89%)
May 20, 2022 27.76 27.87 27.16 27.54 310,763 +0.03(+0.11%)
May 19, 2022 26.88 27.80 26.88 27.51 385,212 +0.63(+2.34%)
May 18, 2022 26.77 27.57 26.68 26.88 342,058 -0.04(-0.14%)
May 17, 2022 26.22 27.01 26.22 26.92 373,797 +0.85(+3.25%)
May 16, 2022 26.40 26.68 26.02 26.07 510,760 -0.45(-1.70%)
May 13, 2022 26.22 27.01 26.12 26.52 448,226 +0.22(+0.83%)
May 12, 2022 25.84 26.51 25.75 26.30 891,086 -0.33(-1.25%)
May 11, 2022 26.47 27.00 26.36 26.64 531,228 +0.15(+0.56%)
May 10, 2022 26.40 27.04 25.67 26.49 763,182 +0.03(+0.12%)
May 09, 2022 26.67 27.03 26.10 26.46 484,132 -0.75(-2.77%)
May 06, 2022 26.41 27.40 26.12 27.21 257,897 +0.00(+0.00%)
May 05, 2022 27.97 28.01 27.06 27.21 172,309 -0.94(-3.34%)
May 04, 2022 26.78 28.52 26.78 28.15 776,991 +1.34(+4.98%)
May 03, 2022 27.04 27.41 26.81 26.81 281,010 -0.31(-1.15%)
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.