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 |
| Mar 22, 2024 | $22.45 | $23.14 | $22.45 | $23.00 | 899 890 |
| Mar 21, 2024 | $22.65 | $22.84 | $22.37 | $22.54 | 467 243 |
| Mar 20, 2024 | $21.95 | $22.67 | $21.86 | $22.52 | 350 997 |
| Mar 19, 2024 | $22.00 | $22.42 | $21.85 | $21.98 | 391 832 |
| Mar 18, 2024 | $22.64 | $22.70 | $22.04 | $22.06 | 680 723 |
| Mar 15, 2024 | $22.74 | $22.80 | $22.28 | $22.71 | 579 293 |
| Mar 14, 2024 | $22.94 | $23.21 | $22.54 | $22.74 | 398 197 |
| Mar 13, 2024 | $23.19 | $23.46 | $22.86 | $22.95 | 383 807 |
| Mar 12, 2024 | $23.82 | $23.87 | $23.19 | $23.21 | 267 114 |
| Mar 11, 2024 | $23.80 | $24.28 | $23.77 | $23.81 | 428 980 |
| Mar 08, 2024 | $24.20 | $24.35 | $23.77 | $23.93 | 342 429 |
| Mar 07, 2024 | $22.94 | $24.22 | $22.91 | $24.18 | 635 960 |
| Mar 06, 2024 | $22.55 | $22.86 | $22.40 | $22.80 | 663 494 |
| Mar 05, 2024 | $22.39 | $22.88 | $22.21 | $22.35 | 515 609 |
| Mar 04, 2024 | $22.78 | $22.87 | $22.25 | $22.53 | 526 266 |
| Mar 01, 2024 | $22.29 | $23.03 | $21.99 | $22.84 | 584 015 |
| Feb 29, 2024 | $22.35 | $22.79 | $22.22 | $22.41 | 745 682 |
| Feb 28, 2024 | $22.42 | $22.63 | $22.21 | $22.22 | 525 157 |
| Feb 27, 2024 | $22.74 | $23.00 | $22.55 | $22.82 | 813 676 |
| Feb 26, 2024 | $23.07 | $23.07 | $22.63 | $22.75 | 498 338 |
| Feb 23, 2024 | $23.41 | $23.59 | $22.90 | $23.15 | 516 631 |
| Feb 22, 2024 | $23.13 | $23.57 | $23.05 | $23.40 | 543 614 |
| Feb 21, 2024 | $23.45 | $23.75 | $23.39 | $23.51 | 343 010 |
| Feb 20, 2024 | $23.90 | $24.04 | $23.37 | $23.54 | 314 552 |
| Feb 16, 2024 | $23.89 | $24.27 | $23.64 | $23.90 | 477 162 |
