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 |
| Sep 22, 2023 | $25.24 | $25.72 | $25.22 | $25.54 | 532 209 |
| Sep 21, 2023 | $25.57 | $25.97 | $25.24 | $25.24 | 1 322 312 |
| Sep 20, 2023 | $26.14 | $26.27 | $25.96 | $26.02 | 382 279 |
| Sep 19, 2023 | $26.07 | $26.37 | $25.96 | $26.00 | 295 144 |
| Sep 18, 2023 | $26.25 | $26.40 | $25.94 | $26.18 | 221 082 |
| Sep 15, 2023 | $26.00 | $26.34 | $25.78 | $26.25 | 1 043 509 |
| Sep 14, 2023 | $25.09 | $26.00 | $25.20 | $25.98 | 342 419 |
| Sep 13, 2023 | $24.90 | $25.16 | $24.87 | $25.04 | 248 675 |
| Sep 12, 2023 | $24.78 | $25.08 | $24.76 | $24.98 | 295 846 |
| Sep 11, 2023 | $24.88 | $25.07 | $24.59 | $24.78 | 380 876 |
| Sep 08, 2023 | $24.21 | $24.88 | $24.21 | $24.70 | 345 687 |
| Sep 07, 2023 | $23.71 | $24.51 | $23.62 | $24.35 | 304 505 |
| Sep 06, 2023 | $24.49 | $24.59 | $23.72 | $23.94 | 819 768 |
| Sep 05, 2023 | $25.18 | $25.16 | $24.62 | $24.62 | 461 089 |
| Sep 01, 2023 | $25.42 | $25.72 | $25.07 | $25.18 | 273 674 |
| Aug 31, 2023 | $25.85 | $26.22 | $25.37 | $25.42 | 207 549 |
| Aug 30, 2023 | $26.40 | $26.59 | $25.68 | $25.72 | 429 637 |
| Aug 29, 2023 | $26.40 | $26.94 | $26.35 | $26.74 | 342 495 |
| Aug 28, 2023 | $26.26 | $26.71 | $26.26 | $26.48 | 106 299 |
| Aug 25, 2023 | $26.05 | $26.44 | $26.05 | $26.30 | 119 091 |
| Aug 24, 2023 | $25.86 | $26.48 | $26.00 | $26.18 | 281 418 |
| Aug 23, 2023 | $25.59 | $26.06 | $25.52 | $26.06 | 215 338 |
| Aug 22, 2023 | $26.07 | $26.07 | $25.37 | $25.37 | 293 411 |
| Aug 21, 2023 | $26.03 | $26.21 | $25.84 | $25.88 | 279 848 |
| Aug 18, 2023 | $26.02 | $26.27 | $25.91 | $26.09 | 620 010 |
