Skip to main content

Brookfield Renewable Corp (NY: BEPC )

29.29 -0.31 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 29.59 29.65 28.96 29.29 867,063 -0.31(-1.05%)
Jun 18, 2024 29.22 29.65 29.14 29.60 578,282 +0.26(+0.89%)
Jun 17, 2024 29.88 29.94 29.27 29.34 484,616 -0.72(-2.40%)
Jun 14, 2024 30.41 30.47 29.88 30.06 586,461 -0.53(-1.73%)
Jun 13, 2024 30.74 30.81 30.02 30.59 583,513 -0.15(-0.49%)
Jun 12, 2024 32.20 32.31 30.68 30.74 910,374 -0.63(-2.01%)
Jun 11, 2024 31.27 31.90 31.18 31.37 748,864 -0.21(-0.66%)
Jun 10, 2024 30.14 32.07 30.08 31.58 1,091,905 +1.24(+4.09%)
Jun 07, 2024 30.87 31.00 30.34 30.34 486,491 -1.05(-3.35%)
Jun 06, 2024 31.61 31.74 31.14 31.39 712,437 -0.48(-1.51%)
Jun 05, 2024 31.72 32.24 31.55 31.87 684,845 +0.23(+0.73%)
Jun 04, 2024 31.29 31.66 30.84 31.64 540,841 +0.05(+0.16%)
Jun 03, 2024 31.74 31.87 31.25 31.59 546,527 +0.05(+0.16%)
May 31, 2024 31.25 31.60 31.01 31.54 988,666 +1.03(+3.37%)
May 30, 2024 30.13 30.63 29.84 30.51 698,488 +0.71(+2.38%)
May 29, 2024 30.58 30.89 29.69 29.80 838,844 -1.23(-3.95%)
May 28, 2024 31.63 31.95 30.98 31.03 778,198 -0.48(-1.51%)
May 24, 2024 30.82 31.66 30.76 31.50 571,098 +0.81(+2.63%)
May 23, 2024 31.45 31.45 30.55 30.70 862,402 -0.61(-1.96%)
May 22, 2024 30.79 31.66 30.56 31.31 957,989 +0.49(+1.58%)
May 21, 2024 30.27 30.96 30.11 30.82 701,200 +0.53(+1.73%)
May 20, 2024 30.02 30.56 29.70 30.30 645,018 +0.20(+0.68%)
May 17, 2024 30.53 30.61 30.02 30.09 731,694 -0.48(-1.56%)
May 16, 2024 30.94 31.02 30.47 30.57 660,545 -0.38(-1.23%)
May 15, 2024 30.57 31.00 30.27 30.95 953,811 +0.89(+2.95%)
May 14, 2024 30.82 30.92 29.85 30.06 1,193,890 -0.46(-1.50%)
May 13, 2024 30.61 31.09 30.36 30.52 1,283,702 -0.03(-0.10%)
May 10, 2024 30.09 30.65 29.88 30.55 1,679,411 +0.62(+2.08%)
May 09, 2024 29.25 30.19 29.07 29.93 1,068,004 +0.74(+2.53%)
May 08, 2024 28.62 29.21 28.42 29.19 1,289,961 +0.35(+1.22%)
May 07, 2024 28.93 29.13 28.54 28.84 1,612,506 +0.01(+0.03%)
May 06, 2024 27.71 28.84 27.64 28.83 1,829,982 +1.22(+4.41%)
May 03, 2024 26.67 28.00 26.38 27.61 2,388,601 +1.30(+4.96%)
May 02, 2024 25.42 26.37 25.34 26.31 1,991,398 +1.28(+5.13%)
May 01, 2024 23.01 25.44 22.63 25.02 2,300,623 +2.40(+10.63%)
Apr 30, 2024 22.71 22.79 22.39 22.62 873,901 -0.39(-1.69%)
Apr 29, 2024 22.88 23.15 22.77 23.01 834,011 +0.32(+1.42%)
Apr 26, 2024 22.83 22.92 22.51 22.69 965,507 +0.02(+0.09%)
Apr 25, 2024 23.11 23.11 22.24 22.67 1,712,129 -0.20(-0.89%)
Apr 24, 2024 22.80 23.20 22.70 22.87 895,035 -0.02(-0.09%)
Apr 23, 2024 22.14 23.09 22.14 22.89 1,085,080 +0.61(+2.75%)
Apr 22, 2024 21.78 22.31 21.66 22.28 788,548 +0.54(+2.46%)
Apr 19, 2024 21.56 21.81 21.52 21.74 1,106,708 +0.18(+0.81%)
Apr 18, 2024 21.25 21.65 21.17 21.57 1,024,854 +0.33(+1.56%)
Apr 17, 2024 21.03 21.34 20.89 21.24 1,137,908 +0.24(+1.16%)
Apr 16, 2024 21.27 21.42 20.78 20.99 1,679,681 -0.44(-2.04%)
Apr 15, 2024 21.73 21.98 21.36 21.43 1,294,106 -0.34(-1.56%)
Apr 12, 2024 22.53 22.53 21.75 21.77 1,073,751 -0.79(-3.49%)
Apr 11, 2024 22.89 22.97 22.40 22.56 1,318,055 -0.18(-0.77%)
Apr 10, 2024 23.36 23.48 22.71 22.73 1,039,980 -1.11(-4.65%)
Apr 09, 2024 24.03 24.05 23.69 23.84 1,042,063 +0.02(+0.08%)
Apr 08, 2024 23.64 23.83 23.39 23.82 713,935 +0.44(+1.87%)
Apr 05, 2024 23.47 23.47 23.00 23.39 852,256 -0.22(-0.95%)
Apr 04, 2024 23.87 24.13 23.43 23.61 786,557 +0.05(+0.21%)
Apr 03, 2024 24.01 24.09 23.36 23.56 1,529,243 -0.62(-2.58%)
Apr 02, 2024 23.63 24.19 23.45 24.18 1,568,387 +0.29(+1.22%)
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.