Skip to main content

Brookfield Renewable Corp (NY: BEPC )

31.39 +0.64 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.50 25.56 24.62 24.65 713,233 -0.87(-3.41%)
Aug 28, 2020 26.10 26.14 25.40 25.52 524,737 -0.21(-0.83%)
Aug 27, 2020 25.86 25.89 25.60 25.73 861,017 +0.05(+0.20%)
Aug 26, 2020 25.41 25.74 25.04 25.68 638,412 +0.24(+0.93%)
Aug 25, 2020 25.50 25.98 25.21 25.44 1,602,599 +0.13(+0.53%)
Aug 24, 2020 24.57 25.33 24.43 25.31 2,081,071 +1.03(+4.25%)
Aug 21, 2020 24.14 24.37 23.80 24.28 1,416,711 +0.26(+1.09%)
Aug 20, 2020 23.07 24.04 22.94 24.02 1,089,987 +0.82(+3.54%)
Aug 19, 2020 22.32 23.24 22.12 23.20 1,829,700 +1.07(+4.85%)
Aug 18, 2020 22.33 22.53 22.01 22.12 501,260 -0.15(-0.66%)
Aug 17, 2020 22.52 22.56 22.13 22.27 1,306,914 -0.11(-0.49%)
Aug 14, 2020 22.18 22.39 22.08 22.38 1,029,857 +0.15(+0.68%)
Aug 13, 2020 22.34 22.50 22.09 22.23 787,467 -0.26(-1.14%)
Aug 12, 2020 22.49 22.94 22.42 22.48 1,265,495 +0.08(+0.36%)
Aug 11, 2020 23.18 23.22 22.32 22.40 845,015 -0.51(-2.22%)
Aug 10, 2020 23.12 23.12 22.55 22.91 919,357 +0.09(+0.42%)
Aug 07, 2020 21.89 23.03 21.84 22.82 1,537,734 +0.70(+3.18%)
Aug 06, 2020 21.95 22.20 21.76 22.11 1,104,251 -0.10(-0.43%)
Aug 05, 2020 22.06 22.92 21.59 22.21 1,737,659 +0.75(+3.48%)
Aug 04, 2020 22.09 22.35 21.44 21.46 2,975,470 -0.87(-3.89%)
Aug 03, 2020 21.50 22.78 21.45 22.33 7,514,196 +0.98(+4.58%)
Jul 31, 2020 19.72 21.49 19.65 21.35 4,341,901 +2.00(+10.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.