Skip to main content

Brookfield Renewable Corp (NY: BEPC )

29.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 30.19 30.33 29.28 29.39 763,109 -0.97(-3.19%)
Jul 16, 2024 30.29 30.37 29.95 30.36 1,062,259 +0.20(+0.66%)
Jul 15, 2024 30.70 30.82 29.75 30.16 839,141 -1.03(-3.30%)
Jul 12, 2024 31.37 31.37 30.95 31.19 784,106 +0.13(+0.42%)
Jul 11, 2024 30.92 31.17 30.77 31.06 753,213 +0.61(+2.00%)
Jul 10, 2024 29.82 30.49 29.74 30.45 799,098 +0.85(+2.87%)
Jul 09, 2024 29.03 29.81 28.95 29.60 704,662 +0.51(+1.75%)
Jul 08, 2024 28.76 29.20 28.61 29.09 558,730 +0.24(+0.83%)
Jul 05, 2024 28.85 29.31 28.80 28.85 1,072,228 +0.18(+0.63%)
Jul 03, 2024 28.58 29.14 28.49 28.67 727,578 +0.35(+1.24%)
Jul 02, 2024 27.80 28.49 27.76 28.32 925,968 +0.58(+2.09%)
Jul 01, 2024 28.59 28.82 27.69 27.74 733,191 -0.64(-2.26%)
Jun 28, 2024 29.71 29.94 28.10 28.38 2,170,344 -1.33(-4.48%)
Jun 27, 2024 29.11 29.73 28.97 29.71 496,306 +0.55(+1.89%)
Jun 26, 2024 29.35 29.50 28.97 29.16 578,066 -0.36(-1.22%)
Jun 25, 2024 29.42 29.58 29.26 29.52 683,422 +0.03(+0.10%)
Jun 24, 2024 29.16 29.68 29.10 29.49 1,115,533 +0.46(+1.58%)
Jun 21, 2024 29.49 29.49 28.95 29.03 907,143 -0.26(-0.89%)
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 +0.54(+1.76%)
May 30, 2024 30.61 31.12 30.31 31.00 687,579 +0.72(+2.38%)
May 29, 2024 31.06 31.38 30.16 30.27 825,742 -1.25(-3.95%)
May 28, 2024 32.13 32.46 31.47 31.52 766,043 -0.48(-1.51%)
May 24, 2024 31.31 32.16 31.25 32.00 562,177 +0.82(+2.63%)
May 23, 2024 31.95 31.95 31.03 31.18 848,932 -0.62(-1.96%)
May 22, 2024 31.28 32.16 31.04 31.81 943,026 +0.49(+1.58%)
May 21, 2024 30.75 31.45 30.59 31.31 690,248 +0.53(+1.73%)
May 20, 2024 30.50 31.04 30.18 30.78 634,943 +0.21(+0.68%)
May 17, 2024 31.01 31.09 30.50 30.57 720,266 -0.48(-1.56%)
May 16, 2024 31.43 31.51 30.96 31.05 650,228 -0.39(-1.23%)
May 15, 2024 31.05 31.49 30.75 31.44 938,914 +0.90(+2.95%)
May 14, 2024 31.31 31.41 30.32 30.54 1,175,243 -0.46(-1.50%)
May 13, 2024 31.09 31.59 30.85 31.00 1,263,652 -0.03(-0.10%)
May 10, 2024 30.57 31.13 30.35 31.03 1,653,180 +0.63(+2.08%)
May 09, 2024 29.71 30.67 29.53 30.40 1,051,322 +0.75(+2.53%)
May 08, 2024 29.08 29.67 28.87 29.65 1,269,813 +0.36(+1.21%)
May 07, 2024 29.39 29.59 28.99 29.29 1,587,320 +0.01(+0.03%)
May 06, 2024 28.15 29.29 28.08 29.28 1,801,399 +1.24(+4.41%)
May 03, 2024 27.09 28.44 26.80 28.05 2,351,293 +1.32(+4.96%)
May 02, 2024 25.82 26.79 25.75 26.72 1,960,294 +1.30(+5.13%)
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.