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 |
| Feb 15, 2024 | $23.33 | $24.30 | $23.12 | $24.17 | 553 713 |
| Feb 14, 2024 | $23.27 | $23.43 | $23.15 | $23.29 | 301 887 |
| Feb 13, 2024 | $23.66 | $23.68 | $23.02 | $23.04 | 581 885 |
| Feb 12, 2024 | $23.75 | $24.36 | $23.75 | $24.12 | 691 272 |
| Feb 09, 2024 | $23.93 | $24.20 | $23.68 | $23.92 | 454 295 |
| Feb 08, 2024 | $24.67 | $24.71 | $23.94 | $23.95 | 565 609 |
| Feb 07, 2024 | $25.11 | $25.18 | $24.57 | $24.90 | 387 590 |
| Feb 06, 2024 | $24.52 | $25.02 | $24.27 | $24.87 | 361 443 |
| Feb 05, 2024 | $25.07 | $25.07 | $24.10 | $24.46 | 732 847 |
| Feb 02, 2024 | $26.25 | $26.25 | $24.88 | $25.41 | 484 495 |
| Feb 01, 2024 | $26.13 | $26.31 | $25.80 | $26.13 | 242 032 |
| Jan 31, 2024 | $26.42 | $26.80 | $25.91 | $26.01 | 289 828 |
| Jan 30, 2024 | $26.51 | $26.61 | $26.08 | $26.42 | 296 400 |
| Jan 29, 2024 | $25.90 | $26.80 | $25.60 | $26.64 | 221 398 |
| Jan 26, 2024 | $26.33 | $26.37 | $25.86 | $25.98 | 281 549 |
| Jan 25, 2024 | $25.98 | $26.27 | $25.59 | $26.25 | 395 502 |
| Jan 24, 2024 | $26.11 | $26.28 | $25.62 | $25.75 | 305 836 |
| Jan 23, 2024 | $25.99 | $26.12 | $25.61 | $25.88 | 189 015 |
| Jan 22, 2024 | $25.67 | $26.11 | $25.52 | $25.67 | 292 563 |
| Jan 19, 2024 | $25.26 | $25.82 | $24.84 | $25.68 | 396 961 |
| Jan 18, 2024 | $25.18 | $25.64 | $25.06 | $25.32 | 377 414 |
| Jan 17, 2024 | $25.40 | $25.49 | $24.66 | $25.16 | 331 184 |
| Jan 16, 2024 | $25.83 | $26.12 | $25.35 | $25.72 | 508 070 |
| Jan 12, 2024 | $26.42 | $26.71 | $25.55 | $25.74 | 270 140 |
| Jan 11, 2024 | $27.11 | $27.11 | $26.10 | $26.21 | 272 533 |
