Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable Corp (NY: BEPC )

31.54 +0.54 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 31.94 31.98 30.85 31.43 1,081,787 -0.51(-1.60%)
Jun 29, 2021 31.65 32.30 31.45 31.94 1,001,318 +0.25(+0.80%)
Jun 28, 2021 30.81 31.97 30.16 31.68 1,844,030 +1.46(+4.84%)
Jun 25, 2021 29.26 30.47 29.23 30.22 20,611,700 +0.96(+3.28%)
Jun 24, 2021 30.05 30.12 28.99 29.26 1,531,353 -0.66(-2.20%)
Jun 23, 2021 30.28 30.35 29.61 29.92 1,097,489 -0.37(-1.21%)
Jun 22, 2021 29.98 30.32 29.71 30.29 903,973 +0.10(+0.32%)
Jun 21, 2021 29.96 30.47 29.46 30.19 1,139,853 +0.45(+1.51%)
Jun 18, 2021 29.80 30.07 29.57 29.74 2,051,395 -0.07(-0.25%)
Jun 17, 2021 30.21 30.46 29.61 29.82 1,148,614 -0.67(-2.19%)
Jun 16, 2021 31.17 31.97 30.46 30.49 1,456,921 -0.73(-2.33%)
Jun 15, 2021 32.07 32.07 31.20 31.21 971,530 -0.86(-2.69%)
Jun 14, 2021 31.97 32.30 31.66 32.07 981,001 +0.29(+0.92%)
Jun 11, 2021 32.22 32.22 31.60 31.78 667,877 -0.21(-0.66%)
Jun 10, 2021 31.56 32.12 31.15 31.99 755,655 +0.48(+1.52%)
Jun 09, 2021 31.10 31.83 31.03 31.51 1,149,935 +0.54(+1.74%)
Jun 08, 2021 30.59 31.24 30.52 30.97 888,817 +0.57(+1.87%)
Jun 07, 2021 31.47 31.68 30.24 30.40 1,882,391 -1.39(-4.36%)
Jun 04, 2021 31.11 31.98 31.11 31.79 530,034 +0.53(+1.70%)
Jun 03, 2021 32.07 32.28 31.25 31.26 515,270 -1.08(-3.34%)
Jun 02, 2021 32.19 32.64 31.83 32.34 671,837 +0.25(+0.79%)
Jun 01, 2021 32.29 32.35 31.67 32.08 665,303 +0.07(+0.21%)
May 28, 2021 32.43 32.82 31.77 32.01 497,684 -0.28(-0.88%)
May 27, 2021 32.63 32.77 31.83 32.30 802,270 +0.13(+0.40%)
May 26, 2021 31.45 32.40 31.26 32.17 769,241 +0.93(+2.98%)
May 25, 2021 31.54 31.61 30.98 31.24 582,886 -0.06(-0.19%)
May 24, 2021 31.44 31.68 31.06 31.30 561,672 -0.04(-0.12%)
May 21, 2021 31.78 31.78 31.04 31.34 895,183 -0.16(-0.49%)
May 20, 2021 31.08 32.16 30.97 31.49 714,868 +0.61(+1.98%)
May 19, 2021 29.88 31.09 29.72 30.88 781,130 +0.69(+2.30%)
May 18, 2021 29.52 30.37 29.39 30.19 1,572,716 +0.77(+2.61%)
May 17, 2021 28.92 29.56 28.43 29.42 856,047 +0.35(+1.19%)
May 14, 2021 28.02 29.15 28.02 29.07 747,882 +1.40(+5.07%)
May 13, 2021 28.36 28.36 27.39 27.67 1,161,753 -0.28(-1.00%)
May 12, 2021 28.32 28.62 27.61 27.95 1,117,886 -0.55(-1.94%)
May 11, 2021 28.41 28.96 27.85 28.50 851,602 -0.42(-1.45%)
May 10, 2021 29.41 29.49 28.74 28.92 942,662 -0.51(-1.73%)
May 07, 2021 29.46 29.92 29.26 29.43 1,105,341 +0.12(+0.40%)
May 06, 2021 29.52 29.71 28.82 29.32 1,007,372 -0.38(-1.29%)
May 05, 2021 29.87 30.22 29.44 29.70 777,513 -0.12(-0.40%)
May 04, 2021 30.04 30.14 29.24 29.82 1,157,815 -0.57(-1.87%)
May 03, 2021 30.97 31.03 30.21 30.39 1,389,501 -0.22(-0.72%)
Apr 30, 2021 31.20 31.36 30.47 30.61 1,363,256 -0.81(-2.58%)
Apr 29, 2021 32.44 32.54 31.29 31.42 805,459 -0.67(-2.09%)
Apr 28, 2021 32.33 32.44 31.68 32.09 731,740 -0.41(-1.27%)
Apr 27, 2021 33.11 33.20 32.29 32.50 626,714 -0.64(-1.94%)
Apr 26, 2021 33.05 33.46 32.78 33.14 856,196 +0.73(+2.25%)
Apr 23, 2021 32.00 32.60 31.70 32.41 674,919 +0.63(+1.97%)
Apr 22, 2021 31.91 32.46 31.50 31.79 964,178 +0.21(+0.65%)
Apr 21, 2021 31.36 31.84 31.26 31.58 764,938 +0.01(+0.02%)
Apr 20, 2021 32.93 32.98 31.47 31.57 1,050,499 -1.11(-3.39%)
Apr 19, 2021 33.96 34.58 32.43 32.68 1,205,329 -1.65(-4.79%)
Apr 16, 2021 34.86 35.09 34.17 34.33 1,201,574 -0.32(-0.94%)
Apr 15, 2021 34.56 34.83 34.13 34.65 513,668 +0.27(+0.77%)
Apr 14, 2021 35.42 35.51 34.13 34.38 651,373 -0.89(-2.51%)
Apr 13, 2021 34.68 35.32 34.56 35.27 746,129 +0.44(+1.25%)
Apr 12, 2021 34.86 35.18 34.31 34.83 847,626 -0.13(-0.36%)
Apr 09, 2021 34.81 35.20 34.31 34.96 991,508 +0.44(+1.26%)
Apr 08, 2021 34.47 34.92 34.27 34.52 1,046,910 +0.40(+1.17%)
Apr 07, 2021 35.18 35.24 34.05 34.13 1,105,270 -1.29(-3.65%)
Apr 06, 2021 35.52 35.94 35.07 35.42 809,460 -0.38(-1.07%)
Apr 05, 2021 35.33 36.66 35.09 35.80 1,984,361 +1.17(+3.37%)
Apr 01, 2021 34.69 34.94 34.29 34.64 1,045,583 +0.10(+0.30%)
Mar 31, 2021 34.18 34.65 33.67 34.53 1,000,792 +0.48(+1.41%)
Mar 30, 2021 32.95 34.14 32.52 34.05 872,446 +1.11(+3.38%)
Mar 29, 2021 33.29 33.73 32.87 32.94 847,426 -0.62(-1.85%)
Mar 26, 2021 33.25 33.58 32.58 33.56 831,587 +0.55(+1.68%)
Mar 25, 2021 32.50 33.13 32.01 33.00 1,005,278 +0.34(+1.04%)
Mar 24, 2021 33.65 33.82 32.67 32.67 903,747 -0.75(-2.23%)
Mar 23, 2021 33.46 33.79 33.14 33.41 989,108 -0.04(-0.13%)
Mar 22, 2021 32.47 33.57 32.20 33.45 970,358 +0.79(+2.42%)
Mar 19, 2021 33.14 33.55 32.53 32.67 3,674,247 -0.11(-0.34%)
Mar 18, 2021 33.68 34.06 32.56 32.78 1,977,723 -1.15(-3.39%)
Mar 17, 2021 33.82 34.23 32.71 33.93 1,021,291 -0.41(-1.20%)
Mar 16, 2021 34.28 34.62 33.74 34.34 1,057,774 +0.20(+0.58%)
Mar 15, 2021 33.46 34.30 33.32 34.14 1,436,897 +0.63(+1.89%)
Mar 12, 2021 33.46 33.59 32.71 33.51 947,869 -0.02(-0.07%)
Mar 11, 2021 32.85 33.94 32.19 33.53 1,705,564 +1.36(+4.22%)
Mar 10, 2021 33.34 33.42 31.91 32.17 1,436,111 -0.36(-1.11%)
Mar 09, 2021 31.36 33.23 31.16 32.53 2,262,756 +2.10(+6.88%)
Mar 08, 2021 30.55 31.13 29.76 30.44 1,751,110 -0.18(-0.58%)
Mar 05, 2021 32.07 32.22 29.49 30.61 2,348,395 -1.40(-4.38%)
Mar 04, 2021 33.62 34.41 31.37 32.02 2,299,106 -1.51(-4.49%)
Mar 03, 2021 33.99 34.52 33.36 33.52 1,833,319 -0.39(-1.15%)
Mar 02, 2021 33.88 34.65 33.51 33.91 1,418,182 -0.15(-0.45%)
Mar 01, 2021 34.83 34.90 33.91 34.07 1,340,481 -0.01(-0.02%)
Feb 26, 2021 33.68 34.50 32.89 34.07 1,679,574 +0.49(+1.45%)
Feb 25, 2021 34.19 34.52 33.37 33.59 1,612,046 -0.38(-1.13%)
Feb 24, 2021 34.34 34.42 33.34 33.97 1,646,492 -0.39(-1.12%)
Feb 23, 2021 33.04 34.61 32.35 34.36 2,211,536 +0.76(+2.25%)
Feb 22, 2021 35.15 35.25 33.51 33.60 2,750,241 -2.16(-6.04%)
Feb 19, 2021 35.30 35.83 34.68 35.76 1,468,530 +0.70(+1.99%)
Feb 18, 2021 34.90 35.19 34.00 35.06 2,139,148 -0.06(-0.17%)
Feb 17, 2021 35.39 35.97 34.76 35.12 5,465,210 -0.17(-0.47%)
Feb 16, 2021 37.27 37.28 35.16 35.29 3,813,110 -1.45(-3.94%)
Feb 12, 2021 36.60 36.96 35.53 36.73 2,936,373 +0.20(+0.56%)
Feb 11, 2021 37.08 37.32 36.31 36.53 8,305,793 -1.30(-3.44%)
Feb 10, 2021 38.96 39.36 37.09 37.83 1,915,554 -1.21(-3.11%)
Feb 09, 2021 40.71 40.80 38.49 39.05 2,233,913 -2.35(-5.67%)
Feb 08, 2021 40.87 42.15 40.50 41.39 985,182 +0.32(+0.78%)
Feb 05, 2021 39.34 41.45 38.91 41.07 933,719 +1.68(+4.26%)
Feb 04, 2021 40.32 40.35 38.66 39.40 1,358,667 -0.56(-1.40%)
Feb 03, 2021 40.42 40.54 39.52 39.96 921,578 -0.73(-1.79%)
Feb 02, 2021 41.24 41.90 40.52 40.68 581,641 -0.14(-0.34%)
Feb 01, 2021 40.89 41.18 39.80 40.82 645,054 +0.15(+0.36%)
Jan 29, 2021 40.35 41.10 39.91 40.67 787,361 -0.13(-0.32%)
Jan 28, 2021 39.72 41.25 38.95 40.81 810,774 +1.13(+2.84%)
Jan 27, 2021 39.98 40.09 38.25 39.68 1,142,470 -1.11(-2.71%)
Jan 26, 2021 42.17 42.43 40.72 40.78 615,847 -1.50(-3.54%)
Jan 25, 2021 42.89 43.58 41.61 42.28 594,836 -0.37(-0.87%)
Jan 22, 2021 42.90 43.26 42.06 42.65 697,263 -0.65(-1.51%)
Jan 21, 2021 43.47 44.02 42.86 43.31 745,515 +0.45(+1.05%)
Jan 20, 2021 43.60 44.11 42.80 42.86 805,114 -0.52(-1.19%)
Jan 19, 2021 42.97 44.11 42.42 43.37 675,138 +1.19(+2.83%)
Jan 15, 2021 42.02 42.40 40.21 42.18 809,920 +0.04(+0.10%)
Jan 14, 2021 43.68 43.69 41.22 42.14 914,024 -1.17(-2.70%)
Jan 13, 2021 43.12 43.78 42.84 43.31 511,813 +0.08(+0.19%)
Jan 12, 2021 43.33 43.59 42.58 43.23 750,760 +0.10(+0.24%)
Jan 11, 2021 44.84 44.95 42.74 43.12 859,672 -2.24(-4.94%)
Jan 08, 2021 44.64 45.92 44.64 45.36 651,595 +0.79(+1.76%)
Jan 07, 2021 45.23 45.88 44.03 44.58 869,750 +0.61(+1.39%)
Jan 06, 2021 43.65 46.03 43.55 43.97 1,443,470 +0.32(+0.73%)
Jan 05, 2021 42.17 44.47 42.17 43.65 928,300 +1.52(+3.61%)
Jan 04, 2021 43.01 43.90 41.65 42.13 1,055,000 -0.23(-0.55%)
Dec 31, 2020 42.36 42.36 42.36 635,552 +0.15(+0.36%)
Dec 30, 2020 42.78 43.79 42.21 42.21 635,552 -0.56(-1.31%)
Dec 29, 2020 42.38 43.18 42.38 42.77 926,575 +0.37(+0.87%)
Dec 28, 2020 43.22 43.93 42.34 42.40 602,837 -0.18(-0.43%)
Dec 24, 2020 42.27 42.74 41.98 42.58 397,532 +0.27(+0.64%)
Dec 23, 2020 42.63 44.70 41.93 42.31 884,088 +0.40(+0.95%)
Dec 22, 2020 39.15 42.00 39.00 41.91 872,252 +3.05(+7.86%)
Dec 21, 2020 38.33 38.95 37.97 38.86 920,897 +0.80(+2.10%)
Dec 18, 2020 37.43 38.30 36.94 38.06 1,727,820 +0.90(+2.43%)
Dec 17, 2020 36.35 37.22 36.20 37.16 660,646 +1.20(+3.34%)
Dec 16, 2020 37.46 37.59 35.48 35.96 667,478 -1.16(-3.13%)
Dec 15, 2020 36.36 37.33 36.36 37.12 714,552 +1.23(+3.42%)
Dec 14, 2020 34.69 36.25 34.24 35.89 934,444 +1.75(+5.13%)
Dec 11, 2020 33.86 34.61 33.81 34.14 426,074 +0.19(+0.57%)
Dec 10, 2020 33.54 33.96 33.04 33.95 674,147 +0.11(+0.33%)
Dec 09, 2020 34.65 34.84 33.49 33.83 699,003 -0.55(-1.61%)
Dec 08, 2020 34.48 34.63 34.22 34.39 1,019,954 -0.09(-0.25%)
Dec 07, 2020 35.36 35.42 34.25 34.47 842,111 -0.88(-2.49%)
Dec 04, 2020 35.98 36.17 35.20 35.36 832,547 -0.27(-0.76%)
Dec 03, 2020 35.88 36.16 35.55 35.63 602,655 -0.21(-0.58%)
Dec 02, 2020 36.06 36.21 35.39 35.84 878,861 -0.27(-0.75%)
Dec 01, 2020 38.03 38.29 36.06 36.11 1,373,248 -2.25(-5.88%)
Nov 30, 2020 38.26 38.76 37.54 38.36 3,031,196 +0.60(+1.59%)
Nov 27, 2020 38.29 38.53 37.63 37.76 619,820 -0.22(-0.59%)
Nov 25, 2020 36.94 38.16 36.52 37.98 1,347,345 +1.11(+3.01%)
Nov 24, 2020 35.73 37.23 35.68 36.87 838,375 +1.51(+4.28%)
Nov 23, 2020 34.98 35.86 34.94 35.36 1,067,056 +0.71(+2.04%)
Nov 20, 2020 34.35 35.03 34.19 34.65 831,434 +0.45(+1.30%)
Nov 19, 2020 34.50 34.72 33.93 34.21 1,078,827 -0.13(-0.39%)
Nov 18, 2020 34.80 35.05 34.32 34.34 892,873 -0.28(-0.82%)
Nov 17, 2020 34.19 34.74 33.95 34.62 819,887 +0.47(+1.39%)
Nov 16, 2020 35.35 35.62 34.05 34.15 1,008,195 -0.98(-2.79%)
Nov 13, 2020 35.38 35.48 34.72 35.13 991,494 -0.11(-0.31%)
Nov 12, 2020 35.66 35.87 34.62 35.24 1,480,673 -0.19(-0.54%)
Nov 11, 2020 34.39 35.93 34.28 35.43 989,653 +1.60(+4.74%)
Nov 10, 2020 35.20 35.20 33.63 33.83 1,675,386 -1.02(-2.94%)
Nov 09, 2020 36.85 37.65 34.73 34.85 1,446,664 -0.44(-1.23%)
Nov 06, 2020 35.10 35.65 34.52 35.29 605,344 +0.42(+1.19%)
Nov 05, 2020 33.50 35.10 33.50 34.87 960,913 +1.65(+4.97%)
Nov 04, 2020 32.94 33.49 32.22 33.22 829,087 -0.06(-0.19%)
Nov 03, 2020 33.83 34.44 33.07 33.28 1,093,863 -0.09(-0.27%)
Nov 02, 2020 32.06 33.41 31.86 33.38 1,003,632 +1.42(+4.45%)
Oct 30, 2020 32.06 32.25 31.42 31.95 1,073,404 -0.03(-0.09%)
Oct 29, 2020 30.97 32.12 30.65 31.98 708,043 +1.03(+3.34%)
Oct 28, 2020 30.78 31.49 30.71 30.95 1,021,849 -0.56(-1.78%)
Oct 27, 2020 30.51 31.68 30.49 31.51 951,506 +1.00(+3.28%)
Oct 26, 2020 30.95 31.07 29.99 30.51 870,147 -0.37(-1.21%)
Oct 23, 2020 31.95 31.97 30.53 30.88 1,292,181 -1.09(-3.40%)
Oct 22, 2020 32.49 32.70 31.71 31.97 747,739 -0.61(-1.88%)
Oct 21, 2020 33.02 33.36 32.46 32.58 701,359 -0.23(-0.70%)
Oct 20, 2020 32.64 33.02 32.33 32.81 850,929 +0.37(+1.15%)
Oct 19, 2020 32.05 32.70 31.88 32.44 621,824 +0.60(+1.88%)
Oct 16, 2020 31.30 31.95 31.24 31.84 764,568 +0.43(+1.37%)
Oct 15, 2020 30.85 31.47 30.50 31.41 504,443 +0.09(+0.28%)
Oct 14, 2020 31.24 31.46 30.83 31.32 1,050,382 +0.24(+0.77%)
Oct 13, 2020 31.35 31.54 30.86 31.08 1,365,850 -0.80(-2.51%)
Oct 12, 2020 30.80 32.05 30.72 31.88 949,744 +1.38(+4.53%)
Oct 09, 2020 30.48 30.82 30.06 30.50 520,926 +0.14(+0.47%)
Oct 08, 2020 31.09 31.25 30.15 30.36 971,517 -0.74(-2.39%)
Oct 07, 2020 29.67 31.20 29.54 31.10 1,652,025 +1.69(+5.76%)
Oct 06, 2020 29.42 29.90 29.18 29.40 1,756,996 -1.25(-4.09%)
Oct 05, 2020 28.88 30.68 28.81 30.66 943,543 +2.12(+7.41%)
Oct 02, 2020 28.06 28.66 27.94 28.54 899,344 -0.03(-0.12%)
Oct 01, 2020 28.32 28.70 28.06 28.58 1,307,763 +0.53(+1.89%)
Sep 30, 2020 27.13 28.12 27.13 28.04 1,052,116 +0.91(+3.37%)
Sep 29, 2020 26.69 27.19 26.42 27.13 434,466 +0.57(+2.14%)
Sep 28, 2020 25.90 26.74 25.81 26.56 1,018,255 +0.85(+3.29%)
Sep 25, 2020 24.42 25.76 24.41 25.71 559,165 +1.23(+5.02%)
Sep 24, 2020 24.35 24.51 24.04 24.48 546,941 +0.12(+0.49%)
Sep 23, 2020 24.36 24.94 24.32 24.36 593,801 -0.12(-0.49%)
Sep 22, 2020 24.74 24.74 24.06 24.48 624,162 -0.25(-1.03%)
Sep 21, 2020 24.59 24.84 24.18 24.74 615,100 -0.15(-0.62%)
Sep 18, 2020 25.39 25.51 24.48 24.89 1,903,794 -0.31(-1.22%)
Sep 17, 2020 24.98 25.27 24.80 25.20 741,370 -0.02(-0.10%)
Sep 16, 2020 24.89 25.34 24.72 25.22 786,565 +0.53(+2.13%)
Sep 15, 2020 24.23 25.02 24.13 24.69 987,977 +0.69(+2.87%)
Sep 14, 2020 24.43 24.43 23.54 24.01 850,670 -0.20(-0.83%)
Sep 11, 2020 24.12 24.41 24.05 24.21 672,210 +0.03(+0.12%)
Sep 10, 2020 24.53 24.67 24.17 24.18 598,663 -0.31(-1.27%)
Sep 09, 2020 24.05 24.73 24.05 24.49 886,076 +0.38(+1.59%)
Sep 08, 2020 24.02 24.31 23.75 24.11 1,375,817 -0.25(-1.02%)
Sep 04, 2020 24.65 24.74 23.99 24.35 720,478 -0.13(-0.53%)
Sep 03, 2020 24.78 24.78 24.01 24.48 788,913 -0.39(-1.56%)
Sep 02, 2020 24.02 24.89 23.96 24.87 739,635 +0.87(+3.61%)
Sep 01, 2020 24.14 24.35 23.19 24.01 987,705 -0.36(-1.49%)
Aug 31, 2020 25.21 25.27 24.34 24.37 721,402 -0.86(-3.41%)
Aug 28, 2020 25.81 25.84 25.12 25.23 530,747 -0.21(-0.83%)
Aug 27, 2020 25.57 25.60 25.31 25.44 870,879 +0.05(+0.20%)
Aug 26, 2020 25.12 25.45 24.75 25.39 645,724 +0.23(+0.93%)
Aug 25, 2020 25.21 25.69 24.93 25.15 1,620,954 +0.13(+0.53%)
Aug 24, 2020 24.29 25.05 24.15 25.02 2,104,906 +1.02(+4.25%)
Aug 21, 2020 23.87 24.10 23.53 24.00 1,432,937 +0.26(+1.09%)
Aug 20, 2020 22.81 23.76 22.68 23.75 1,102,472 +0.81(+3.54%)
Aug 19, 2020 22.07 22.98 21.87 22.93 1,850,656 +1.06(+4.85%)
Aug 18, 2020 22.08 22.27 21.76 21.87 507,001 -0.15(-0.66%)
Aug 17, 2020 22.27 22.31 21.88 22.02 1,321,883 -0.11(-0.49%)
Aug 14, 2020 21.93 22.13 21.83 22.12 1,041,652 +0.15(+0.68%)
Aug 13, 2020 22.09 22.25 21.84 21.97 796,486 -0.25(-1.14%)
Aug 12, 2020 22.24 22.68 22.16 22.23 1,279,989 +0.08(+0.36%)
Aug 11, 2020 22.91 22.96 22.06 22.15 854,693 -0.50(-2.22%)
Aug 10, 2020 22.86 22.86 22.30 22.65 929,887 +0.09(+0.42%)
Aug 07, 2020 21.64 22.77 21.59 22.56 1,555,347 +0.70(+3.18%)
Aug 06, 2020 21.70 21.95 21.51 21.86 1,116,899 -0.09(-0.43%)
Aug 05, 2020 21.81 22.66 21.35 21.96 1,757,561 +0.74(+3.48%)
Aug 04, 2020 21.84 22.10 21.19 21.22 3,009,550 -0.86(-3.89%)
Aug 03, 2020 21.26 22.52 21.21 22.08 7,600,259 +0.97(+4.58%)
Jul 31, 2020 19.49 21.25 19.43 21.11 4,391,631 +1.98(+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.