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 (%)
May 28, 2021	30.05	30.19	29.59	29.69	209,962	-0.30(-1.00%)
May 27, 2021	29.93	30.14	29.73	29.99	264,478	+0.28(+0.96%)
May 26, 2021	29.34	29.91	29.34	29.70	368,690	+0.40(+1.35%)
May 25, 2021	29.50	29.72	29.09	29.31	563,158	-0.07(-0.25%)
May 24, 2021	29.55	29.73	28.87	29.38	318,845	-0.19(-0.65%)
May 21, 2021	29.94	29.94	29.22	29.57	555,832	+0.15(+0.50%)
May 20, 2021	28.96	29.73	28.80	29.42	422,907	+0.77(+2.69%)
May 19, 2021	27.13	28.67	27.05	28.65	594,712	+1.10(+4.00%)
May 18, 2021	27.16	28.01	27.10	27.55	410,925	+0.44(+1.62%)
May 17, 2021	26.43	27.15	26.27	27.11	493,059	+0.46(+1.74%)
May 14, 2021	25.76	27.03	25.76	26.65	480,274	+1.12(+4.40%)
May 13, 2021	25.61	26.02	25.44	25.52	545,911	+0.04(+0.17%)
May 12, 2021	26.19	26.32	25.36	25.48	931,870	-0.87(-3.29%)
May 11, 2021	26.43	27.02	26.03	26.35	935,066	-0.62(-2.31%)
May 10, 2021	27.35	27.48	26.76	26.97	551,006	-0.23(-0.84%)
May 07, 2021	26.91	27.35	26.80	27.20	455,121	+0.34(+1.26%)
May 06, 2021	27.64	27.64	26.45	26.86	749,250	-0.66(-2.40%)
May 05, 2021	27.56	27.82	27.29	27.52	564,769	+0.02(+0.08%)
May 04, 2021	28.70	28.70	27.04	27.50	934,724	-0.67(-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.