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 |
| Dec 04, 2023 | $25.57 | $25.98 | $25.42 | $25.48 | 354 609 |
| Dec 01, 2023 | $24.59 | $26.01 | $24.59 | $25.92 | 371 157 |
| Nov 30, 2023 | $24.72 | $24.91 | $24.52 | $24.77 | 277 718 |
| Nov 29, 2023 | $24.83 | $25.09 | $24.66 | $24.78 | 272 746 |
| Nov 28, 2023 | $24.50 | $25.19 | $24.50 | $24.99 | 348 229 |
| Nov 27, 2023 | $24.66 | $24.97 | $24.49 | $24.58 | 424 762 |
| Nov 24, 2023 | $24.75 | $24.97 | $24.61 | $24.75 | 96 031 |
| Nov 22, 2023 | $24.38 | $24.64 | $24.22 | $24.62 | 251 005 |
| Nov 21, 2023 | $24.50 | $24.70 | $24.30 | $24.30 | 401 137 |
| Nov 20, 2023 | $24.33 | $24.72 | $24.07 | $24.64 | 348 956 |
| Nov 17, 2023 | $24.72 | $25.00 | $24.43 | $24.46 | 368 336 |
| Nov 16, 2023 | $24.70 | $25.13 | $24.49 | $24.91 | 338 507 |
| Nov 15, 2023 | $24.13 | $25.23 | $24.13 | $24.77 | 535 190 |
| Nov 14, 2023 | $22.50 | $24.11 | $22.32 | $24.03 | 556 137 |
| Nov 13, 2023 | $21.97 | $22.34 | $21.80 | $21.97 | 296 111 |
| Nov 10, 2023 | $22.06 | $22.18 | $21.66 | $21.91 | 242 206 |
| Nov 09, 2023 | $22.32 | $22.66 | $21.94 | $22.06 | 282 104 |
| Nov 08, 2023 | $22.65 | $22.69 | $22.07 | $22.30 | 539 175 |
| Nov 07, 2023 | $23.00 | $23.01 | $22.18 | $22.63 | 603 397 |
| Nov 06, 2023 | $23.20 | $23.30 | $22.66 | $23.07 | 765 895 |
| Nov 03, 2023 | $23.81 | $23.87 | $22.67 | $23.07 | 643 172 |
| Nov 02, 2023 | $21.87 | $23.45 | $21.80 | $23.35 | 800 063 |
| Nov 01, 2023 | $20.96 | $21.57 | $20.91 | $21.55 | 621 256 |
| Oct 31, 2023 | $21.80 | $22.00 | $20.86 | $20.96 | 357 877 |
| Oct 30, 2023 | $21.31 | $21.90 | $21.31 | $21.76 | 473 536 |
