NYSE:BEP
Brookfield Renewable Powerr Fund Stock Price (Quote)
$21.38
+0.0400 (+0.187%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.92 | $23.49 | Monday, 29th Apr 2024 BEP stock ended at $21.38. This is 0.187% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $21.28 to a day high of $21.69. |
| 90 days | $19.92 | $26.80 | |
| 52 weeks | $19.92 | $32.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $31.88 | $31.88 | $31.60 | $31.81 | 73 223 |
| Jun 05, 2023 | $31.37 | $31.83 | $31.35 | $31.83 | 139 992 |
| Jun 02, 2023 | $30.76 | $31.48 | $30.60 | $31.37 | 186 994 |
| Jun 01, 2023 | $30.26 | $30.83 | $30.21 | $30.54 | 263 662 |
| May 31, 2023 | $30.42 | $30.65 | $29.96 | $30.32 | 281 593 |
| May 30, 2023 | $30.81 | $30.95 | $30.50 | $30.74 | 151 070 |
| May 26, 2023 | $31.00 | $31.22 | $30.33 | $31.07 | 177 113 |
| May 25, 2023 | $30.69 | $30.68 | $30.11 | $30.45 | 160 770 |
| May 24, 2023 | $31.35 | $31.37 | $30.56 | $30.71 | 175 434 |
| May 23, 2023 | $31.89 | $32.06 | $31.44 | $31.56 | 186 266 |
| May 22, 2023 | $31.71 | $31.99 | $31.61 | $31.87 | 114 591 |
| May 19, 2023 | $31.56 | $31.89 | $31.43 | $31.58 | 94 438 |
| May 18, 2023 | $31.50 | $31.79 | $30.95 | $31.34 | 145 902 |
| May 17, 2023 | $31.60 | $31.97 | $31.50 | $31.69 | 182 008 |
| May 16, 2023 | $32.25 | $32.38 | $31.65 | $31.88 | 114 419 |
| May 15, 2023 | $31.92 | $32.76 | $31.92 | $32.26 | 277 496 |
| May 12, 2023 | $31.65 | $32.15 | $31.41 | $31.81 | 212 801 |
| May 11, 2023 | $31.64 | $31.81 | $31.29 | $31.57 | 171 585 |
| May 10, 2023 | $31.99 | $32.00 | $31.08 | $31.62 | 177 148 |
| May 09, 2023 | $31.45 | $31.93 | $31.05 | $31.76 | 150 704 |
| May 08, 2023 | $31.38 | $31.80 | $31.31 | $31.49 | 171 766 |
| May 05, 2023 | $30.05 | $31.84 | $29.53 | $31.47 | 224 538 |
| May 04, 2023 | $29.75 | $29.89 | $29.18 | $29.53 | 296 461 |
| May 03, 2023 | $30.11 | $30.54 | $29.79 | $29.79 | 271 421 |
| May 02, 2023 | $30.63 | $30.74 | $30.07 | $30.22 | 331 097 |
