Skip to main content

Brookfield Renewable Corp (NY: BEPC )

30.16 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 -0.02(-0.06%)
Jun 14, 2023 31.08 31.25 30.89 31.06 868,884 +0.05(+0.15%)
Jun 13, 2023 31.28 31.55 30.91 31.02 2,312,826 -2.04(-6.16%)
Jun 12, 2023 32.79 33.05 32.29 33.05 298,587 +0.26(+0.80%)
Jun 09, 2023 32.93 33.25 32.60 32.79 329,161 -0.09(-0.29%)
Jun 08, 2023 32.92 33.09 32.63 32.88 281,463 -0.08(-0.23%)
Jun 07, 2023 33.10 33.20 32.71 32.96 262,171 -0.02(-0.06%)
Jun 06, 2023 33.35 33.35 32.81 32.98 324,186 -0.38(-1.15%)
Jun 05, 2023 33.02 33.42 32.76 33.36 341,710 +0.44(+1.34%)
Jun 02, 2023 32.48 33.11 32.40 32.92 335,666 +0.61(+1.89%)
Jun 01, 2023 31.62 32.59 31.57 32.31 604,323 +0.78(+2.47%)
May 31, 2023 31.14 31.57 30.88 31.53 547,746 +0.27(+0.87%)
May 30, 2023 31.42 31.60 31.09 31.26 369,781 +0.11(+0.36%)
May 26, 2023 30.68 31.21 30.47 31.15 354,171 +0.39(+1.27%)
May 25, 2023 31.34 31.37 30.41 30.76 478,542 -0.64(-2.04%)
May 24, 2023 32.30 32.38 31.34 31.40 382,590 -1.13(-3.49%)
May 23, 2023 32.37 32.83 32.35 32.53 452,839 -0.06(-0.17%)
May 22, 2023 32.53 32.73 32.17 32.59 377,524 +0.13(+0.40%)
May 19, 2023 32.56 32.71 32.41 32.46 431,532 +0.06(+0.17%)
May 18, 2023 32.42 32.70 32.07 32.40 413,153 -0.24(-0.74%)
May 17, 2023 33.03 33.18 32.46 32.65 581,611 -0.17(-0.51%)
May 16, 2023 33.10 33.24 32.36 32.81 578,337 -0.45(-1.34%)
May 15, 2023 33.18 33.61 33.04 33.26 455,165 +0.21(+0.65%)
May 12, 2023 33.04 33.28 32.77 33.05 523,257 +0.33(+0.99%)
May 11, 2023 32.67 32.77 32.38 32.72 468,845 -0.04(-0.11%)
May 10, 2023 33.00 33.18 32.30 32.76 521,043 -0.14(-0.42%)
May 09, 2023 32.53 32.94 32.21 32.90 452,700 +0.20(+0.60%)
May 08, 2023 32.96 33.21 32.50 32.70 617,287 +0.09(+0.29%)
May 05, 2023 30.54 32.63 30.22 32.61 707,355 +2.69(+8.98%)
May 04, 2023 30.50 30.57 29.82 29.92 395,108 -0.61(-2.01%)
May 03, 2023 30.60 30.99 30.39 30.54 523,224 +0.04(+0.12%)
May 02, 2023 30.80 30.83 30.20 30.50 435,346 -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.