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 |
| Mar 07, 2016 | $28.80 | $29.22 | $28.68 | $29.16 | 43 200 |
| Mar 04, 2016 | $27.97 | $28.86 | $27.97 | $28.82 | 38 500 |
| Mar 03, 2016 | $27.54 | $28.25 | $27.54 | $27.64 | 58 500 |
| Mar 02, 2016 | $27.36 | $27.83 | $27.26 | $27.78 | 39 000 |
| Mar 01, 2016 | $26.62 | $27.83 | $26.62 | $27.45 | 57 500 |
| Feb 29, 2016 | $27.21 | $27.56 | $26.03 | $26.19 | 50 700 |
| Feb 26, 2016 | $27.71 | $27.71 | $26.75 | $27.19 | 56 300 |
| Feb 25, 2016 | $27.02 | $27.35 | $26.81 | $27.32 | 44 900 |
| Feb 24, 2016 | $26.75 | $27.12 | $26.42 | $26.57 | 39 300 |
| Feb 23, 2016 | $27.09 | $27.33 | $26.80 | $26.48 | 60 200 |
| Feb 22, 2016 | $27.17 | $27.29 | $26.80 | $26.77 | 41 600 |
| Feb 19, 2016 | $26.31 | $26.80 | $26.05 | $26.29 | 45 100 |
| Feb 18, 2016 | $27.13 | $27.29 | $26.61 | $26.18 | 27 300 |
| Feb 17, 2016 | $26.33 | $27.29 | $26.23 | $26.57 | 55 900 |
| Feb 16, 2016 | $25.76 | $26.24 | $25.43 | $25.61 | 74 500 |
| Feb 12, 2016 | $26.31 | $26.31 | $25.18 | $24.81 | 40 600 |
| Feb 11, 2016 | $24.39 | $25.41 | $24.08 | $24.99 | 50 400 |
| Feb 10, 2016 | $26.28 | $26.41 | $24.71 | $24.37 | 61 700 |
| Feb 09, 2016 | $27.02 | $27.02 | $26.20 | $25.91 | 53 100 |
| Feb 08, 2016 | $26.40 | $27.12 | $25.94 | $26.65 | 43 300 |
| Feb 05, 2016 | $26.67 | $26.67 | $26.28 | $25.85 | 77 000 |
| Feb 04, 2016 | $26.34 | $26.63 | $26.06 | $26.02 | 44 200 |
| Feb 03, 2016 | $25.64 | $26.09 | $25.30 | $25.33 | 33 200 |
| Feb 02, 2016 | $25.64 | $25.64 | $24.97 | $24.81 | 33 600 |
| Feb 01, 2016 | $26.26 | $26.74 | $25.59 | $25.18 | 43 600 |
