Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
24.81
+0.10 (0.40%)
Aug 13, 2025, 4:00 PM - Market closed
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.77 | 24.94 | 24.53 | 24.81 | 24.81 | 0.40% | 553,827 |
| Aug 12, 2025 | 24.82 | 24.84 | 24.55 | 24.71 | 24.71 | -0.08% | 513,560 |
| Aug 11, 2025 | 25.00 | 25.08 | 24.62 | 24.73 | 24.73 | -0.64% | 455,423 |
| Aug 8, 2025 | 25.49 | 25.81 | 24.74 | 24.89 | 24.89 | -2.20% | 566,359 |
| Aug 7, 2025 | 25.96 | 26.24 | 25.35 | 25.45 | 25.45 | -1.09% | 350,734 |
| Aug 6, 2025 | 26.07 | 26.30 | 25.49 | 25.73 | 25.73 | -1.00% | 363,656 |
| Aug 5, 2025 | 26.52 | 26.55 | 25.91 | 25.99 | 25.99 | -1.07% | 242,123 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.00 | 26.27 | 26.27 | 1.70% | 248,524 |
| Aug 1, 2025 | 27.05 | 27.33 | 25.70 | 25.83 | 25.83 | -6.24% | 546,533 |
| Jul 31, 2025 | 26.67 | 27.62 | 26.67 | 27.55 | 27.55 | 1.85% | 703,968 |
| Jul 30, 2025 | 26.98 | 27.29 | 26.63 | 27.05 | 27.05 | 0.33% | 385,404 |
| Jul 29, 2025 | 27.01 | 27.36 | 26.80 | 26.96 | 26.96 | -1.64% | 260,123 |
| Jul 28, 2025 | 27.40 | 27.54 | 26.96 | 27.41 | 27.41 | 0.62% | 410,874 |
| Jul 25, 2025 | 27.41 | 27.41 | 27.05 | 27.24 | 27.24 | -0.58% | 195,383 |
| Jul 24, 2025 | 27.60 | 27.70 | 27.25 | 27.40 | 27.40 | -0.65% | 298,816 |
| Jul 23, 2025 | 27.52 | 27.87 | 27.45 | 27.58 | 27.58 | 0.80% | 410,333 |
| Jul 22, 2025 | 27.60 | 27.70 | 27.05 | 27.36 | 27.36 | 0.11% | 413,979 |
| Jul 21, 2025 | 27.20 | 27.68 | 27.14 | 27.33 | 27.33 | 0.48% | 533,770 |
| Jul 18, 2025 | 26.79 | 27.44 | 26.79 | 27.20 | 27.20 | 1.30% | 556,390 |
| Jul 17, 2025 | 26.80 | 26.97 | 26.53 | 26.85 | 26.85 | 0.52% | 238,549 |
| Jul 16, 2025 | 27.30 | 27.33 | 26.30 | 26.71 | 26.71 | -1.73% | 695,585 |
| Jul 15, 2025 | 26.30 | 27.47 | 26.01 | 27.18 | 27.18 | 6.25% | 875,649 |
| Jul 14, 2025 | 25.35 | 25.69 | 25.32 | 25.58 | 25.58 | 0.83% | 272,059 |
| Jul 11, 2025 | 25.45 | 25.56 | 25.29 | 25.37 | 25.37 | -0.67% | 238,107 |
| Jul 10, 2025 | 25.85 | 25.90 | 25.36 | 25.54 | 25.54 | -1.81% | 684,365 |
| Jul 9, 2025 | 26.07 | 26.21 | 25.80 | 26.01 | 26.01 | 0.46% | 450,520 |
| Jul 8, 2025 | 26.50 | 26.56 | 25.60 | 25.89 | 25.89 | -2.41% | 490,454 |
| Jul 7, 2025 | 26.60 | 26.76 | 26.33 | 26.53 | 26.53 | -0.41% | 524,800 |
| Jul 3, 2025 | 26.14 | 26.73 | 26.04 | 26.64 | 26.64 | 2.38% | 215,195 |
| Jul 2, 2025 | 25.60 | 26.18 | 25.54 | 26.02 | 26.02 | 1.48% | 361,878 |
| Jul 1, 2025 | 25.50 | 25.85 | 25.46 | 25.64 | 25.64 | 0.51% | 229,315 |
| Jun 30, 2025 | 25.29 | 25.68 | 25.02 | 25.51 | 25.51 | -0.35% | 549,696 |
| Jun 27, 2025 | 25.59 | 25.97 | 25.44 | 25.60 | 25.60 | -0.08% | 352,351 |
| Jun 26, 2025 | 25.51 | 25.67 | 25.34 | 25.62 | 25.62 | 0.95% | 262,359 |
| Jun 25, 2025 | 25.59 | 25.59 | 25.15 | 25.38 | 25.38 | -0.70% | 329,065 |
| Jun 24, 2025 | 25.32 | 25.87 | 25.20 | 25.56 | 25.56 | 1.39% | 644,656 |
| Jun 23, 2025 | 24.91 | 25.56 | 24.91 | 25.21 | 25.21 | 0.84% | 858,813 |
| Jun 20, 2025 | 25.60 | 25.68 | 24.88 | 25.00 | 25.00 | -1.77% | 609,961 |
| Jun 18, 2025 | 26.00 | 26.00 | 25.42 | 25.45 | 25.45 | -1.66% | 471,538 |
| Jun 17, 2025 | 26.40 | 26.40 | 25.76 | 25.88 | 25.88 | -2.01% | 475,050 |
| Jun 16, 2025 | 26.44 | 26.67 | 26.22 | 26.41 | 26.41 | 0.84% | 524,316 |
| Jun 13, 2025 | 26.00 | 26.20 | 25.79 | 26.19 | 26.19 | 0.50% | 636,037 |
| Jun 12, 2025 | 25.81 | 26.36 | 25.76 | 26.06 | 26.06 | 0.54% | 455,297 |
| Jun 11, 2025 | 26.39 | 26.52 | 25.91 | 25.92 | 25.92 | -1.37% | 875,682 |
| Jun 10, 2025 | 25.85 | 26.39 | 25.74 | 26.28 | 26.28 | 1.86% | 1,476,354 |
| Jun 9, 2025 | 24.50 | 25.92 | 24.50 | 25.80 | 25.80 | 7.68% | 1,773,271 |
| Jun 6, 2025 | 23.88 | 24.12 | 23.80 | 23.96 | 23.96 | 0.46% | 272,445 |
| Jun 5, 2025 | 23.95 | 24.00 | 23.68 | 23.85 | 23.85 | -0.17% | 372,730 |
| Jun 4, 2025 | 24.88 | 24.99 | 23.83 | 23.89 | 23.89 | -3.04% | 474,448 |
| Jun 3, 2025 | 23.71 | 24.79 | 23.67 | 24.64 | 24.64 | 3.92% | 701,941 |