NYSE:BEP
Brookfield Renewable Powerr Fund Stock Price (Quote)
$20.77
+0.190 (+0.92%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.92 | $23.49 | Friday, 19th Apr 2024 BEP stock ended at $20.77. This is 0.92% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $20.58 to a day high of $20.85. |
| 90 days | $19.92 | $26.80 | |
| 52 weeks | $19.92 | $32.76 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $20.64 | $20.85 | $20.58 | $20.77 | 1 000 796 |
| 2024-04-18 | $20.29 | $20.69 | $20.28 | $20.58 | 642 608 |
| 2024-04-17 | $20.25 | $20.35 | $19.95 | $20.25 | 487 864 |
| 2024-04-16 | $20.42 | $20.42 | $19.92 | $20.01 | 723 971 |
| 2024-04-15 | $21.23 | $21.23 | $20.43 | $20.51 | 748 334 |
| 2024-04-12 | $21.68 | $21.77 | $20.96 | $21.04 | 508 001 |
| 2024-04-11 | $22.21 | $22.25 | $21.71 | $21.76 | 413 415 |
| 2024-04-10 | $22.25 | $22.46 | $21.90 | $21.94 | 419 562 |
| 2024-04-09 | $23.00 | $23.07 | $22.68 | $22.88 | 376 128 |
| 2024-04-08 | $22.50 | $22.95 | $22.50 | $22.88 | 416 525 |
| 2024-04-05 | $22.84 | $22.84 | $22.28 | $22.39 | 475 146 |
| 2024-04-04 | $23.05 | $23.32 | $22.67 | $22.85 | 491 846 |
| 2024-04-03 | $22.88 | $22.88 | $22.41 | $22.60 | 380 907 |
| 2024-04-02 | $23.02 | $23.19 | $22.70 | $23.02 | 418 726 |
| 2024-04-01 | $23.36 | $23.49 | $22.87 | $23.12 | 483 458 |
| 2024-03-28 | $23.09 | $23.39 | $22.89 | $23.23 | 517 172 |
| 2024-03-27 | $22.87 | $23.32 | $22.82 | $23.15 | 473 156 |
| 2024-03-26 | $22.94 | $23.17 | $22.54 | $22.87 | 443 928 |
| 2024-03-25 | $23.00 | $23.25 | $22.81 | $22.90 | 871 436 |
| 2024-03-22 | $22.45 | $23.14 | $22.45 | $23.00 | 899 890 |
| 2024-03-21 | $22.65 | $22.84 | $22.37 | $22.54 | 467 243 |
| 2024-03-20 | $21.95 | $22.67 | $21.86 | $22.52 | 350 997 |
| 2024-03-19 | $22.00 | $22.42 | $21.85 | $21.98 | 391 832 |
| 2024-03-18 | $22.64 | $22.70 | $22.04 | $22.06 | 680 723 |
| 2024-03-15 | $22.74 | $22.80 | $22.28 | $22.71 | 579 293 |
