Brookfield Renewable Corp (NY: BEPC )

30.58 -0.24 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 34.71 35.34 34.71 34.90 436,533 -0.02(-0.05%)
Aug 30, 2022 35.64 35.89 34.84 34.92 461,559 -0.67(-1.89%)
Aug 29, 2022 35.07 35.72 34.96 35.59 420,276 +0.15(+0.43%)
Aug 26, 2022 36.53 36.59 35.18 35.44 568,759 -0.93(-2.55%)
Aug 25, 2022 36.41 36.52 36.14 36.37 335,380 +0.12(+0.32%)
Aug 24, 2022 36.39 36.55 36.16 36.25 720,199 -0.10(-0.27%)
Aug 23, 2022 36.23 36.51 35.88 36.35 391,460 +0.29(+0.80%)
Aug 22, 2022 36.16 36.51 35.92 36.06 716,799 -0.69(-1.86%)
Aug 19, 2022 37.29 37.29 36.71 36.75 619,894 -0.70(-1.88%)
Aug 18, 2022 37.00 37.64 36.95 37.45 502,006 +0.50(+1.34%)
Aug 17, 2022 36.97 37.30 36.66 36.96 485,788 -0.16(-0.44%)
Aug 16, 2022 37.11 37.29 36.99 37.12 433,319 -0.24(-0.65%)
Aug 15, 2022 37.74 37.74 37.10 37.36 559,403 -0.31(-0.81%)
Aug 12, 2022 38.28 38.28 37.41 37.67 829,481 -0.21(-0.55%)
Aug 11, 2022 38.40 38.75 37.75 37.88 660,262 -0.15(-0.40%)
Aug 10, 2022 38.33 38.52 37.69 38.03 899,256 +0.26(+0.69%)
Aug 09, 2022 37.84 38.07 37.36 37.77 586,068 -0.07(-0.19%)
Aug 08, 2022 37.33 38.66 37.26 37.84 805,761 +1.49(+4.09%)
Aug 05, 2022 36.07 36.57 35.53 36.35 581,541 +0.10(+0.27%)
Aug 04, 2022 35.67 36.39 35.33 36.25 435,826 +0.72(+2.03%)
Aug 03, 2022 35.64 35.64 34.82 35.53 382,639 +0.18(+0.51%)
Aug 02, 2022 34.85 35.60 34.71 35.35 362,507 +0.38(+1.08%)
Aug 01, 2022 35.25 35.31 34.96 34.97 489,413 -0.31(-0.87%)
Jul 29, 2022 35.40 35.59 35.15 35.28 546,468 -0.01(-0.03%)
Jul 28, 2022 34.50 35.35 34.27 35.29 776,613 +1.47(+4.35%)
Jul 27, 2022 33.98 34.19 33.46 33.82 417,599 -0.14(-0.42%)
Jul 26, 2022 34.46 34.46 33.70 33.96 415,177 -0.51(-1.47%)
Jul 25, 2022 34.27 34.60 34.05 34.47 714,459 +0.20(+0.58%)
Jul 22, 2022 34.30 34.64 34.04 34.27 704,673 +0.31(+0.90%)
Jul 21, 2022 34.58 34.60 33.82 33.96 648,154 -0.42(-1.23%)
Jul 20, 2022 33.85 34.58 33.78 34.39 961,648 +0.68(+2.01%)
Jul 19, 2022 33.43 33.89 33.35 33.71 757,976 +0.60(+1.80%)
Jul 18, 2022 32.44 33.27 32.41 33.11 537,263 +0.84(+2.60%)
Jul 15, 2022 32.22 32.35 31.34 32.28 547,193 +0.24(+0.76%)
Jul 14, 2022 31.82 32.09 31.36 32.03 345,326 -0.32(-1.00%)
Jul 13, 2022 31.98 32.67 31.64 32.36 379,590 -0.01(-0.03%)
Jul 12, 2022 32.36 32.62 32.16 32.37 491,797 +0.00(+0.00%)
Jul 11, 2022 32.75 32.88 32.20 32.37 378,053 -0.41(-1.24%)
Jul 08, 2022 32.82 33.11 32.46 32.77 315,908 -0.02(-0.05%)
Jul 07, 2022 32.46 33.14 32.29 32.79 516,554 +0.63(+1.96%)
Jul 06, 2022 32.19 32.39 31.76 32.16 742,601 +0.08(+0.25%)
Jul 05, 2022 32.12 32.26 31.16 32.08 640,180 -0.49(-1.50%)
Jul 01, 2022 32.29 32.59 31.97 32.56 441,244 +0.45(+1.40%)
Jun 30, 2022 32.20 32.38 31.76 32.11 719,815 -0.20(-0.61%)
Jun 29, 2022 31.80 32.41 31.68 32.31 1,150,948 +0.38(+1.19%)
Jun 28, 2022 32.89 33.02 31.76 31.93 604,362 -0.96(-2.91%)
Jun 27, 2022 32.90 33.35 32.57 32.89 725,425 +0.04(+0.11%)
Jun 24, 2022 31.69 32.93 31.59 32.85 2,124,496 +1.51(+4.80%)
Jun 23, 2022 31.17 31.55 30.75 31.35 1,637,700 +0.78(+2.54%)
Jun 22, 2022 30.38 30.81 30.27 30.57 890,093 -0.32(-1.02%)
Jun 21, 2022 31.27 31.37 30.72 30.89 790,881 +0.06(+0.20%)
Jun 17, 2022 30.50 31.25 30.31 30.82 1,024,444 +0.23(+0.74%)
Jun 16, 2022 31.47 31.64 30.45 30.60 706,137 -1.43(-4.48%)
Jun 15, 2022 31.48 32.30 31.42 32.03 591,919 +0.76(+2.42%)
Jun 14, 2022 31.78 31.78 31.08 31.27 833,577 -0.41(-1.31%)
Jun 13, 2022 32.74 32.91 31.31 31.69 913,038 -1.72(-5.16%)
Jun 10, 2022 33.23 33.71 33.20 33.41 679,626 -0.31(-0.91%)
Jun 09, 2022 33.58 34.05 33.43 33.72 653,802 +0.18(+0.54%)
Jun 08, 2022 33.22 33.75 33.22 33.54 719,426 +0.27(+0.81%)
Jun 07, 2022 33.67 33.74 33.05 33.27 585,624 -0.48(-1.42%)
Jun 06, 2022 33.39 33.83 33.35 33.75 502,372 +0.74(+2.24%)
Jun 03, 2022 32.65 33.12 32.65 33.01 365,543 -0.05(-0.16%)
Jun 02, 2022 32.17 33.10 31.84 33.06 471,971 +1.13(+3.53%)
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.