Skip to main content

Brookfield Renewable Corp (NY: BEPC )

30.99 +0.07 (+0.23%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 31.37 31.45 30.85 30.92 712,110 -0.49(-1.56%)
May 16, 2024 31.79 31.87 31.31 31.41 642,865 -0.39(-1.23%)
May 15, 2024 31.41 31.85 31.10 31.80 928,282 +0.91(+2.95%)
May 14, 2024 31.67 31.77 30.67 30.89 1,161,935 -0.47(-1.50%)
May 13, 2024 31.45 31.95 31.20 31.36 1,249,343 -0.03(-0.10%)
May 10, 2024 30.92 31.49 30.70 31.39 1,634,460 +0.64(+2.08%)
May 09, 2024 30.05 31.02 29.87 30.75 1,039,418 +0.76(+2.53%)
May 08, 2024 29.41 30.01 29.20 29.99 1,255,434 +0.36(+1.21%)
May 07, 2024 29.73 29.93 29.32 29.63 1,569,346 +0.01(+0.03%)
May 06, 2024 28.47 29.63 28.40 29.62 1,781,001 +1.25(+4.41%)
May 03, 2024 27.40 28.77 27.11 28.37 2,324,668 +1.34(+4.96%)
May 02, 2024 26.12 27.10 26.04 27.03 1,938,097 +1.32(+5.13%)
May 01, 2024 23.64 26.14 23.25 25.71 2,239,045 +2.47(+10.63%)
Apr 30, 2024 23.33 23.42 23.01 23.24 850,511 -0.40(-1.69%)
Apr 29, 2024 23.51 23.79 23.40 23.64 811,688 +0.33(+1.42%)
Apr 26, 2024 23.46 23.55 23.12 23.31 939,665 +0.02(+0.09%)
Apr 25, 2024 23.75 23.75 22.85 23.29 1,666,303 -0.21(-0.89%)
Apr 24, 2024 23.43 23.84 23.32 23.50 871,079 -0.02(-0.09%)
Apr 23, 2024 22.75 23.73 22.75 23.52 1,056,037 +0.63(+2.75%)
Apr 22, 2024 22.38 22.92 22.26 22.89 767,442 +0.55(+2.46%)
Apr 19, 2024 22.15 22.41 22.11 22.34 1,077,086 +0.18(+0.81%)
Apr 18, 2024 21.83 22.25 21.75 22.16 997,423 +0.34(+1.56%)
Apr 17, 2024 21.61 21.93 21.46 21.82 1,107,451 +0.25(+1.16%)
Apr 16, 2024 21.85 22.01 21.35 21.57 1,634,723 -0.45(-2.04%)
Apr 15, 2024 22.33 22.58 21.95 22.02 1,259,468 -0.35(-1.56%)
Apr 12, 2024 23.15 23.15 22.35 22.37 1,045,011 -0.81(-3.49%)
Apr 11, 2024 23.52 23.60 23.02 23.18 1,282,776 -0.18(-0.77%)
Apr 10, 2024 24.00 24.13 23.33 23.36 1,012,144 -1.14(-4.65%)
Apr 09, 2024 24.69 24.71 24.34 24.50 1,014,172 +0.02(+0.08%)
Apr 08, 2024 24.29 24.49 24.03 24.48 694,826 +0.45(+1.87%)
Apr 05, 2024 24.12 24.12 23.63 24.03 829,445 -0.23(-0.95%)
Apr 04, 2024 24.53 24.79 24.07 24.26 765,504 +0.05(+0.21%)
Apr 03, 2024 24.67 24.75 24.00 24.21 1,488,312 -0.64(-2.58%)
Apr 02, 2024 24.28 24.86 24.09 24.85 1,526,408 +0.30(+1.22%)
Apr 01, 2024 24.63 24.76 24.17 24.55 850,354 -0.02(-0.08%)
Mar 28, 2024 24.35 24.54 24.53 24.57 660,723 +0.15(+0.61%)
Mar 27, 2024 24.19 24.49 24.03 24.42 795,058 +0.45(+1.88%)
Mar 26, 2024 24.30 24.54 23.82 23.97 763,934 -0.25(-1.03%)
Mar 25, 2024 24.39 24.51 24.05 24.22 863,993 -0.02(-0.08%)
Mar 22, 2024 24.13 24.49 23.90 24.24 958,418 +0.24(+1.00%)
Mar 21, 2024 24.12 24.16 23.64 24.00 834,214 +0.01(+0.04%)
Mar 20, 2024 23.33 24.11 23.23 23.99 602,898 +0.63(+2.70%)
Mar 19, 2024 23.30 23.73 23.17 23.36 732,359 -0.01(-0.04%)
Mar 18, 2024 23.84 23.89 23.32 23.37 835,096 -0.47(-1.97%)
Mar 15, 2024 23.75 23.98 23.42 23.84 1,097,675 +0.00(+0.00%)
Mar 14, 2024 24.14 24.35 23.69 23.84 1,032,724 -0.39(-1.61%)
Mar 13, 2024 24.50 24.75 24.22 24.23 1,015,520 -0.32(-1.30%)
Mar 12, 2024 25.15 25.15 24.52 24.55 602,357 -0.69(-2.73%)
Mar 11, 2024 25.17 25.60 25.09 25.24 812,596 -0.02(-0.08%)
Mar 08, 2024 25.53 25.60 25.02 25.26 1,050,408 -0.13(-0.51%)
Mar 07, 2024 24.51 25.40 24.37 25.39 1,143,497 +1.18(+4.87%)
Mar 06, 2024 24.26 24.43 23.98 24.21 984,507 +0.27(+1.13%)
Mar 05, 2024 23.96 24.33 23.78 23.94 1,080,844 +0.00(+0.00%)
Mar 04, 2024 24.39 24.42 23.70 23.94 1,466,381 -0.45(-1.85%)
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.