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 |
| Jan 10, 2024 | $27.40 | $27.47 | $27.09 | $27.14 | 280 668 |
| Jan 09, 2024 | $27.31 | $27.42 | $26.98 | $27.32 | 140 958 |
| Jan 08, 2024 | $26.16 | $27.33 | $26.11 | $27.31 | 203 024 |
| Jan 05, 2024 | $25.60 | $26.54 | $25.55 | $26.17 | 255 947 |
| Jan 04, 2024 | $25.50 | $26.00 | $25.50 | $25.80 | 317 168 |
| Jan 03, 2024 | $25.90 | $25.91 | $25.51 | $25.65 | 561 287 |
| Jan 02, 2024 | $26.25 | $27.06 | $25.98 | $26.02 | 535 567 |
| Dec 29, 2023 | $26.14 | $26.56 | $25.94 | $26.28 | 249 362 |
| Dec 28, 2023 | $26.17 | $26.35 | $25.94 | $26.26 | 449 579 |
| Dec 27, 2023 | $26.57 | $26.78 | $26.23 | $26.33 | 693 668 |
| Dec 26, 2023 | $26.78 | $26.93 | $26.59 | $26.60 | 351 449 |
| Dec 22, 2023 | $27.32 | $27.38 | $26.73 | $26.76 | 655 197 |
| Dec 21, 2023 | $26.73 | $27.33 | $26.73 | $26.99 | 342 729 |
| Dec 20, 2023 | $26.80 | $27.16 | $26.43 | $26.45 | 261 951 |
| Dec 19, 2023 | $26.32 | $27.03 | $26.32 | $26.92 | 277 934 |
| Dec 18, 2023 | $26.69 | $26.98 | $25.89 | $26.30 | 304 765 |
| Dec 15, 2023 | $27.45 | $27.50 | $26.67 | $26.81 | 639 302 |
| Dec 14, 2023 | $26.09 | $27.81 | $26.09 | $27.41 | 991 981 |
| Dec 13, 2023 | $24.90 | $26.00 | $24.65 | $25.97 | 796 551 |
| Dec 12, 2023 | $25.29 | $25.31 | $24.82 | $24.93 | 490 874 |
| Dec 11, 2023 | $25.04 | $25.46 | $24.71 | $25.45 | 674 709 |
| Dec 08, 2023 | $25.25 | $25.50 | $24.96 | $25.24 | 493 083 |
| Dec 07, 2023 | $25.98 | $25.98 | $25.40 | $25.46 | 420 835 |
| Dec 06, 2023 | $24.89 | $25.89 | $24.89 | $25.87 | 365 924 |
| Dec 05, 2023 | $25.38 | $25.57 | $24.83 | $24.83 | 283 225 |
