Skip to main content

Brookfield Renewable Corp (NY: BEPC )

30.06 -0.53 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 24.98 25.30 24.64 25.12 1,008,431 +0.10(+0.39%)
Oct 28, 2022 24.54 25.06 24.41 25.02 851,013 +0.45(+1.81%)
Oct 27, 2022 25.03 25.13 24.47 24.58 938,035 -0.32(-1.27%)
Oct 26, 2022 25.15 25.51 24.87 24.89 787,787 -0.09(-0.36%)
Oct 25, 2022 23.57 25.04 23.56 24.98 1,188,320 +1.47(+6.27%)
Oct 24, 2022 23.86 23.90 23.40 23.51 1,159,457 -0.20(-0.85%)
Oct 21, 2022 24.00 24.18 23.39 23.71 787,964 -0.28(-1.15%)
Oct 20, 2022 24.96 24.99 23.94 23.98 667,986 -0.93(-3.74%)
Oct 19, 2022 24.66 25.15 24.50 24.92 1,046,534 -0.06(-0.26%)
Oct 18, 2022 24.71 25.09 24.49 24.98 871,463 +0.72(+2.97%)
Oct 17, 2022 24.02 25.06 23.95 24.26 1,282,613 +0.67(+2.85%)
Oct 14, 2022 24.07 24.35 23.56 23.59 978,571 -0.38(-1.59%)
Oct 13, 2022 23.27 24.22 22.99 23.97 1,214,930 +0.28(+1.16%)
Oct 12, 2022 24.44 24.61 23.52 23.69 1,547,897 -0.84(-3.43%)
Oct 11, 2022 24.92 25.05 24.44 24.54 902,792 -0.45(-1.81%)
Oct 10, 2022 26.31 26.35 24.79 24.99 985,608 -1.38(-5.22%)
Oct 07, 2022 26.55 26.63 26.14 26.36 1,070,995 -0.21(-0.79%)
Oct 06, 2022 26.99 27.19 26.14 26.57 2,009,893 -0.63(-2.32%)
Oct 05, 2022 26.90 27.42 26.41 27.21 1,443,812 -0.11(-0.41%)
Oct 04, 2022 27.45 27.76 27.09 27.32 624,099 +0.17(+0.63%)
Oct 03, 2022 26.74 27.74 26.29 27.15 922,080 +0.70(+2.63%)
Sep 30, 2022 26.18 26.81 26.01 26.45 1,189,015 +0.32(+1.24%)
Sep 29, 2022 26.96 27.04 26.05 26.13 1,146,194 -1.04(-3.84%)
Sep 28, 2022 27.52 27.52 26.89 27.17 838,310 -0.28(-1.00%)
Sep 27, 2022 28.27 28.41 27.35 27.45 627,518 -0.57(-2.02%)
Sep 26, 2022 29.09 29.14 27.65 28.02 844,301 -1.20(-4.10%)
Sep 23, 2022 29.75 29.78 28.55 29.21 1,420,143 -0.92(-3.06%)
Sep 22, 2022 31.36 31.58 29.93 30.14 772,837 -1.40(-4.44%)
Sep 21, 2022 32.20 32.23 31.52 31.54 523,139 -0.51(-1.59%)
Sep 20, 2022 32.23 32.50 31.44 32.05 1,065,479 -0.40(-1.25%)
Sep 19, 2022 32.24 32.60 32.15 32.45 417,125 -0.11(-0.35%)
Sep 16, 2022 32.67 32.78 32.10 32.57 795,968 -0.12(-0.37%)
Sep 15, 2022 32.50 32.86 32.40 32.69 647,872 -0.02(-0.07%)
Sep 14, 2022 32.12 32.77 32.12 32.71 605,120 +0.62(+1.92%)
Sep 13, 2022 31.97 32.24 31.89 32.10 709,218 -0.28(-0.87%)
Sep 12, 2022 32.34 32.56 32.19 32.38 519,698 +0.15(+0.45%)
Sep 09, 2022 32.38 32.46 32.14 32.23 597,433 +0.17(+0.53%)
Sep 08, 2022 31.50 32.23 31.46 32.06 555,943 +0.43(+1.36%)
Sep 07, 2022 31.16 31.77 31.16 31.63 540,277 +0.55(+1.77%)
Sep 06, 2022 31.41 31.50 30.94 31.08 418,279 -0.12(-0.39%)
Sep 02, 2022 30.97 31.45 30.83 31.21 518,607 +0.24(+0.78%)
Sep 01, 2022 31.04 31.07 30.47 30.96 444,995 -0.11(-0.36%)
Aug 31, 2022 30.91 31.46 30.91 31.08 490,299 -0.02(-0.05%)
Aug 30, 2022 31.73 31.95 31.02 31.09 518,407 -0.26(-0.83%)
Aug 29, 2022 30.89 31.46 30.80 31.35 477,153 +0.13(+0.43%)
Aug 26, 2022 32.18 32.23 30.99 31.22 645,731 -0.82(-2.55%)
Aug 25, 2022 32.07 32.17 31.83 32.03 380,769 +0.10(+0.32%)
Aug 24, 2022 32.05 32.19 31.85 31.93 817,666 -0.09(-0.27%)
Aug 23, 2022 31.92 32.16 31.61 32.02 444,438 +0.25(+0.80%)
Aug 22, 2022 31.85 32.16 31.64 31.76 813,806 -0.60(-1.87%)
Aug 19, 2022 32.84 32.84 32.34 32.37 703,786 -0.62(-1.88%)
Aug 18, 2022 32.59 33.15 32.54 32.99 569,944 +0.44(+1.34%)
Aug 17, 2022 32.57 32.85 32.29 32.55 551,531 -0.14(-0.44%)
Aug 16, 2022 32.69 32.84 32.58 32.69 491,961 -0.21(-0.65%)
Aug 15, 2022 33.24 33.24 32.67 32.91 635,109 -0.27(-0.81%)
Aug 12, 2022 33.72 33.72 32.95 33.18 941,738 -0.18(-0.55%)
Aug 11, 2022 33.82 34.13 33.25 33.36 749,618 -0.14(-0.40%)
Aug 10, 2022 33.76 33.92 33.19 33.50 1,020,955 +0.23(+0.69%)
Aug 09, 2022 33.33 33.53 32.91 33.27 665,383 -0.06(-0.19%)
Aug 08, 2022 32.88 34.05 32.82 33.33 914,807 +1.31(+4.09%)
Aug 05, 2022 31.77 32.21 31.30 32.02 660,243 +0.09(+0.27%)
Aug 04, 2022 31.41 32.05 31.12 31.93 494,808 +0.64(+2.03%)
Aug 03, 2022 31.39 31.39 30.67 31.30 434,423 +0.16(+0.51%)
Aug 02, 2022 30.69 31.36 30.57 31.14 411,566 +0.33(+1.08%)
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.