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 |
| Oct 27, 2023 | $21.89 | $21.89 | $21.21 | $21.42 | 345 866 |
| Oct 26, 2023 | $22.34 | $22.60 | $21.82 | $21.94 | 358 889 |
| Oct 25, 2023 | $22.68 | $22.88 | $22.32 | $22.38 | 321 255 |
| Oct 24, 2023 | $22.27 | $23.14 | $22.27 | $22.85 | 624 390 |
| Oct 23, 2023 | $21.35 | $22.47 | $21.27 | $22.28 | 641 674 |
| Oct 20, 2023 | $21.01 | $21.85 | $21.01 | $21.46 | 843 961 |
| Oct 19, 2023 | $21.02 | $21.46 | $20.91 | $21.21 | 711 079 |
| Oct 18, 2023 | $21.22 | $21.22 | $20.47 | $21.08 | 614 298 |
| Oct 17, 2023 | $20.74 | $21.80 | $20.74 | $21.29 | 417 051 |
| Oct 16, 2023 | $21.23 | $21.39 | $20.69 | $21.00 | 971 601 |
| Oct 13, 2023 | $21.93 | $22.12 | $20.98 | $20.99 | 494 077 |
| Oct 12, 2023 | $22.48 | $22.53 | $21.69 | $21.74 | 245 555 |
| Oct 11, 2023 | $22.49 | $22.82 | $22.10 | $22.49 | 572 490 |
| Oct 10, 2023 | $21.03 | $22.29 | $21.03 | $22.23 | 828 756 |
| Oct 09, 2023 | $21.16 | $21.55 | $20.60 | $20.95 | 459 845 |
| Oct 06, 2023 | $21.06 | $21.41 | $20.32 | $21.31 | 923 498 |
| Oct 05, 2023 | $20.89 | $21.43 | $20.88 | $21.17 | 1 468 777 |
| Oct 04, 2023 | $20.50 | $20.94 | $20.37 | $20.87 | 928 070 |
| Oct 03, 2023 | $20.27 | $20.41 | $19.97 | $20.33 | 1 361 092 |
| Oct 02, 2023 | $21.90 | $21.91 | $20.30 | $20.44 | 2 022 130 |
| Sep 29, 2023 | $22.82 | $23.17 | $21.46 | $21.74 | 1 306 876 |
| Sep 28, 2023 | $23.99 | $24.40 | $22.55 | $22.80 | 1 972 705 |
| Sep 27, 2023 | $25.80 | $26.05 | $23.85 | $23.92 | 1 322 607 |
| Sep 26, 2023 | $25.72 | $25.95 | $25.53 | $25.83 | 1 232 161 |
| Sep 25, 2023 | $25.78 | $25.99 | $25.50 | $25.81 | 327 321 |
