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 |
| Aug 17, 2023 | $26.45 | $26.60 | $26.12 | $26.13 | 215 753 |
| Aug 16, 2023 | $26.12 | $26.36 | $26.05 | $26.32 | 187 400 |
| Aug 15, 2023 | $26.60 | $26.42 | $25.77 | $26.11 | 178 974 |
| Aug 14, 2023 | $26.50 | $26.90 | $26.29 | $26.58 | 136 636 |
| Aug 11, 2023 | $26.33 | $26.73 | $26.24 | $26.47 | 129 685 |
| Aug 10, 2023 | $26.39 | $26.74 | $26.10 | $26.43 | 193 157 |
| Aug 09, 2023 | $26.80 | $26.99 | $26.12 | $26.42 | 373 223 |
| Aug 08, 2023 | $26.59 | $27.09 | $26.49 | $26.80 | 161 882 |
| Aug 07, 2023 | $26.78 | $27.31 | $26.57 | $26.69 | 126 604 |
| Aug 04, 2023 | $26.86 | $27.73 | $26.46 | $26.76 | 300 161 |
| Aug 03, 2023 | $26.83 | $26.87 | $26.32 | $26.40 | 290 120 |
| Aug 02, 2023 | $28.08 | $28.09 | $26.73 | $26.75 | 529 649 |
| Aug 01, 2023 | $29.00 | $29.08 | $28.06 | $28.20 | 301 346 |
| Jul 31, 2023 | $29.38 | $29.99 | $29.15 | $29.15 | 258 869 |
| Jul 28, 2023 | $29.82 | $29.82 | $29.14 | $29.38 | 168 605 |
| Jul 27, 2023 | $29.90 | $30.14 | $29.60 | $29.64 | 176 192 |
| Jul 26, 2023 | $29.73 | $30.06 | $29.70 | $29.90 | 131 027 |
| Jul 25, 2023 | $29.74 | $30.06 | $29.74 | $29.86 | 171 437 |
| Jul 24, 2023 | $30.18 | $30.30 | $29.63 | $29.93 | 295 058 |
| Jul 21, 2023 | $29.60 | $30.12 | $29.55 | $30.02 | 120 538 |
| Jul 20, 2023 | $30.00 | $30.01 | $29.53 | $29.60 | 100 817 |
| Jul 19, 2023 | $29.68 | $30.03 | $29.60 | $29.93 | 137 081 |
| Jul 18, 2023 | $29.55 | $29.70 | $29.36 | $29.63 | 284 645 |
| Jul 17, 2023 | $29.87 | $29.98 | $29.48 | $29.62 | 151 531 |
| Jul 14, 2023 | $30.32 | $30.32 | $29.68 | $29.83 | 111 446 |
