Skip to main content

Brookfield Renewable Corp (NY: BEPC )

30.19 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 29.41 30.09 29.11 29.27 791,342 -0.14(-0.48%)
Jul 28, 2023 29.70 29.81 29.31 29.41 379,009 -0.16(-0.54%)
Jul 27, 2023 29.87 30.12 29.46 29.57 450,770 -0.30(-1.01%)
Jul 26, 2023 29.81 30.08 29.77 29.87 530,704 -0.10(-0.34%)
Jul 25, 2023 30.07 30.23 29.91 29.97 402,018 -0.15(-0.50%)
Jul 24, 2023 30.61 30.64 29.69 30.12 768,526 -0.43(-1.41%)
Jul 21, 2023 30.11 30.56 29.99 30.56 485,573 +0.60(+2.01%)
Jul 20, 2023 30.22 30.28 29.66 29.95 348,393 -0.28(-0.93%)
Jul 19, 2023 29.74 30.26 29.72 30.24 391,211 +0.47(+1.58%)
Jul 18, 2023 30.22 30.22 29.65 29.77 384,708 -0.39(-1.31%)
Jul 17, 2023 30.18 30.28 29.81 30.16 355,587 +0.06(+0.19%)
Jul 14, 2023 30.52 30.52 29.92 30.11 355,946 -0.35(-1.14%)
Jul 13, 2023 30.08 30.60 30.06 30.45 536,100 +0.52(+1.73%)
Jul 12, 2023 29.84 30.02 29.49 29.94 443,026 +0.41(+1.40%)
Jul 11, 2023 29.33 29.65 29.22 29.52 385,619 +0.20(+0.67%)
Jul 10, 2023 29.21 29.56 29.02 29.33 617,884 +0.04(+0.13%)
Jul 07, 2023 28.87 29.52 28.87 29.29 927,585 +0.42(+1.46%)
Jul 06, 2023 29.36 29.37 28.55 28.87 1,007,849 -0.72(-2.44%)
Jul 05, 2023 29.60 30.05 29.46 29.59 504,371 +0.11(+0.38%)
Jul 03, 2023 29.55 29.90 29.48 29.48 256,776 -0.12(-0.41%)
Jun 30, 2023 29.52 29.98 29.41 29.60 673,778 +0.25(+0.86%)
Jun 29, 2023 28.97 29.34 28.59 29.34 884,496 +0.28(+0.97%)
Jun 28, 2023 29.79 30.04 29.01 29.06 767,238 -0.91(-3.04%)
Jun 27, 2023 30.05 30.12 29.79 29.97 416,654 +0.06(+0.19%)
Jun 26, 2023 29.80 30.16 29.72 29.92 459,518 +0.12(+0.41%)
Jun 23, 2023 29.80 29.96 29.53 29.80 886,498 -0.07(-0.22%)
Jun 22, 2023 30.18 30.24 29.44 29.86 826,544 -0.41(-1.36%)
Jun 21, 2023 30.23 30.45 30.05 30.27 1,132,165 -0.19(-0.62%)
Jun 20, 2023 30.77 30.77 30.15 30.46 627,218 -0.42(-1.37%)
Jun 16, 2023 31.09 31.24 30.87 30.88 620,985 -0.16(-0.51%)
Jun 15, 2023 31.17 31.24 30.86 31.04 741,704 -1.67(-5.11%)
May 08, 2023 32.98 33.23 32.51 32.72 616,988 +0.09(+0.29%)
May 05, 2023 30.55 32.64 30.24 32.62 707,013 +2.69(+8.98%)
May 04, 2023 30.51 30.59 29.83 29.94 394,917 -0.61(-2.01%)
May 03, 2023 30.62 31.01 30.40 30.55 522,971 +0.04(+0.12%)
May 02, 2023 30.81 30.85 30.21 30.51 435,135 -0.38(-1.23%)
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.