Brookfield Renewable Corp (NY: BEPC )

30.48 -0.34 (-1.12%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 31.15 31.44 30.61 30.82 778,111 -0.18(-0.58%)
Oct 29, 2024 32.33 32.37 30.83 31.00 830,594 -1.54(-4.73%)
Oct 28, 2024 33.67 33.84 32.54 32.54 718,025 -0.80(-2.40%)
Oct 25, 2024 33.62 33.92 33.30 33.34 722,825 -0.11(-0.33%)
Oct 24, 2024 33.80 34.26 33.11 33.45 1,190,317 -0.86(-2.51%)
Oct 23, 2024 33.98 35.14 33.96 34.31 2,191,172 +0.02(+0.06%)
Oct 22, 2024 34.61 34.80 33.71 34.29 2,150,271 -0.55(-1.58%)
Oct 21, 2024 33.18 35.09 33.17 34.84 2,960,536 +1.63(+4.91%)
Oct 18, 2024 32.48 33.32 32.35 33.21 873,564 +0.73(+2.25%)
Oct 17, 2024 32.59 32.83 31.97 32.48 1,392,455 -0.26(-0.79%)
Oct 16, 2024 30.18 32.85 30.01 32.74 2,187,436 +2.89(+9.68%)
Oct 15, 2024 30.52 30.52 29.77 29.85 509,355 -0.41(-1.35%)
Oct 14, 2024 29.90 30.37 29.66 30.26 416,849 +0.23(+0.77%)
Oct 11, 2024 29.52 30.03 29.52 30.03 555,652 +0.39(+1.32%)
Oct 10, 2024 30.24 30.39 29.51 29.64 575,683 -0.72(-2.37%)
Oct 09, 2024 30.47 30.79 30.17 30.36 729,499 -0.23(-0.75%)
Oct 08, 2024 31.13 31.14 30.43 30.59 609,790 -0.57(-1.83%)
Oct 07, 2024 31.93 32.09 31.00 31.16 621,222 -0.76(-2.38%)
Oct 04, 2024 31.71 32.04 31.12 31.92 665,024 +0.31(+0.98%)
Oct 03, 2024 32.14 32.14 31.45 31.61 1,094,761 -0.59(-1.83%)
Oct 02, 2024 32.61 32.75 32.05 32.20 762,606 -0.53(-1.62%)
Oct 01, 2024 32.51 32.88 32.22 32.73 715,796 +0.07(+0.21%)
Sep 30, 2024 32.95 33.17 32.43 32.66 961,802 -0.23(-0.70%)
Sep 27, 2024 32.43 33.03 32.32 32.89 899,824 +0.76(+2.37%)
Sep 26, 2024 32.17 32.44 31.99 32.13 910,315 +0.26(+0.82%)
Sep 25, 2024 31.77 32.36 31.59 31.87 909,212 +0.25(+0.79%)
Sep 24, 2024 31.40 31.75 31.09 31.62 896,600 +0.59(+1.90%)
Sep 23, 2024 30.50 31.17 30.43 31.03 1,160,777 +0.66(+2.17%)
Sep 20, 2024 30.24 30.55 30.14 30.37 1,325,324 +0.21(+0.70%)
Sep 19, 2024 30.55 30.69 29.88 30.16 1,008,388 -0.03(-0.10%)
Sep 18, 2024 30.18 30.74 30.15 30.19 771,019 +0.00(+0.00%)
Sep 17, 2024 30.50 30.73 30.01 30.19 579,587 -0.18(-0.59%)
Sep 16, 2024 30.16 30.38 29.54 30.37 734,863 +0.37(+1.23%)
Sep 13, 2024 30.29 30.39 29.68 30.00 592,408 -0.07(-0.23%)
Sep 12, 2024 29.29 30.18 29.17 30.07 740,652 +1.00(+3.44%)
Sep 11, 2024 28.35 29.15 28.16 29.07 1,050,385 +0.96(+3.42%)
Sep 10, 2024 27.27 28.15 27.19 28.11 889,548 +0.83(+3.04%)
Sep 09, 2024 27.66 27.80 26.72 27.28 1,436,883 -0.39(-1.41%)
Sep 06, 2024 28.53 28.56 27.45 27.67 539,196 -0.82(-2.88%)
Sep 05, 2024 28.83 29.04 28.27 28.49 688,211 -0.03(-0.11%)
Sep 04, 2024 27.58 28.78 27.50 28.52 812,377 +0.85(+3.07%)
Sep 03, 2024 28.24 28.24 27.42 27.67 748,851 -0.82(-2.88%)
Aug 30, 2024 28.49 28.73 28.02 28.49 685,755 +0.21(+0.76%)
Aug 29, 2024 28.45 28.55 28.14 28.27 622,867 -0.09(-0.31%)
Aug 28, 2024 28.30 28.72 28.20 28.36 615,769 -0.09(-0.31%)
Aug 27, 2024 28.20 28.56 27.97 28.45 682,349 +0.14(+0.49%)
Aug 26, 2024 28.20 28.62 28.00 28.31 741,158 +0.30(+1.06%)
Aug 23, 2024 27.38 28.22 27.21 28.02 1,010,380 +0.96(+3.54%)
Aug 22, 2024 27.76 27.78 26.93 27.06 953,616 -0.65(-2.35%)
Aug 21, 2024 27.87 27.95 27.59 27.71 584,646 -0.05(-0.18%)
Aug 20, 2024 27.82 27.94 27.47 27.76 704,983 -0.13(-0.46%)
Aug 19, 2024 28.05 28.15 27.66 27.89 619,335 +0.04(+0.14%)
Aug 16, 2024 28.52 28.52 27.66 27.85 720,663 -0.58(-2.05%)
Aug 15, 2024 27.96 28.80 27.95 28.43 1,147,059 +0.54(+1.95%)
Aug 14, 2024 27.42 28.03 27.13 27.89 849,206 +0.48(+1.77%)
Aug 13, 2024 27.44 27.55 27.03 27.41 667,236 +0.18(+0.65%)
Aug 12, 2024 27.33 27.45 26.85 27.23 838,426 -0.09(-0.33%)
Aug 09, 2024 27.65 27.79 27.02 27.32 842,595 -0.28(-1.00%)
Aug 08, 2024 27.20 27.83 27.13 27.59 972,120 +0.58(+2.16%)
Aug 07, 2024 28.02 28.15 26.60 27.01 1,247,765 -0.46(-1.69%)
Aug 06, 2024 26.59 27.78 26.44 27.48 852,759 +0.89(+3.34%)
Aug 05, 2024 26.31 27.32 25.78 26.59 1,010,742 -0.92(-3.34%)
Aug 02, 2024 26.95 27.56 26.77 27.50 1,214,280 +0.09(+0.32%)
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.