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 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 28.13 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%)
Aug 01, 2024 27.92 28.04 27.20 27.42 1,067,644 -0.34(-1.21%)
Jul 31, 2024 27.86 28.05 27.40 27.75 1,174,812 +0.52(+1.92%)
Jul 30, 2024 27.99 28.02 27.04 27.23 879,157 -0.72(-2.58%)
Jul 29, 2024 28.28 28.30 27.70 27.95 427,028 -0.16(-0.56%)
Jul 26, 2024 28.06 28.18 27.78 28.11 563,342 +0.36(+1.28%)
Jul 25, 2024 28.27 28.27 27.49 27.75 623,885 -0.40(-1.44%)
Jul 24, 2024 28.48 28.67 28.12 28.16 431,927 -0.19(-0.66%)
Jul 23, 2024 28.51 28.74 28.25 28.34 494,251 -0.13(-0.45%)
Jul 22, 2024 28.04 28.50 27.82 28.47 825,571 +0.77(+2.78%)
Jul 19, 2024 28.18 28.23 27.69 27.70 691,085 -0.59(-2.09%)
Jul 18, 2024 29.13 29.20 28.22 28.29 935,279 -0.73(-2.52%)
Jul 17, 2024 29.82 29.96 28.92 29.03 772,690 -0.96(-3.20%)
Jul 16, 2024 29.91 29.99 29.58 29.98 1,075,595 +0.20(+0.66%)
Jul 15, 2024 30.32 30.44 29.38 29.79 849,676 -1.02(-3.30%)
Jul 12, 2024 30.98 30.98 30.57 30.80 793,950 +0.13(+0.42%)
Jul 11, 2024 30.54 30.78 30.38 30.67 762,669 +0.60(+2.00%)
Jul 10, 2024 29.45 30.11 29.37 30.07 809,130 +0.84(+2.87%)
Jul 09, 2024 28.67 29.44 28.59 29.23 713,509 +0.50(+1.75%)
Jul 08, 2024 28.40 28.84 28.26 28.73 565,745 +0.24(+0.83%)
Jul 05, 2024 28.49 28.95 28.44 28.49 1,085,690 +0.18(+0.63%)
Jul 03, 2024 28.23 28.78 28.14 28.31 736,712 +0.35(+1.24%)
Jul 02, 2024 27.46 28.14 27.42 27.97 937,593 +0.57(+2.09%)
Jul 01, 2024 28.24 28.46 27.35 27.40 742,396 -0.63(-2.26%)
Jun 28, 2024 29.34 29.57 27.75 28.03 2,197,593 -1.31(-4.48%)
Jun 27, 2024 28.75 29.37 28.61 29.34 502,537 +0.54(+1.89%)
Jun 26, 2024 28.99 29.13 28.61 28.80 585,323 -0.36(-1.22%)
Jun 25, 2024 29.06 29.21 28.90 29.15 692,002 +0.03(+0.10%)
Jun 24, 2024 28.80 29.31 28.74 29.12 1,129,538 +0.45(+1.58%)
Jun 21, 2024 29.12 29.12 28.59 28.67 918,532 -0.26(-0.89%)
Jun 20, 2024 29.22 29.28 28.60 28.93 877,949 -0.31(-1.05%)
Jun 18, 2024 28.86 29.28 28.78 29.23 585,542 +0.26(+0.89%)
Jun 17, 2024 29.51 29.57 28.91 28.98 490,700 -0.71(-2.40%)
Jun 14, 2024 30.03 30.09 29.51 29.69 593,824 -0.52(-1.73%)
Jun 13, 2024 30.36 30.43 29.65 30.21 590,839 -0.15(-0.49%)
Jun 12, 2024 31.80 31.91 30.30 30.36 921,803 -0.62(-2.01%)
Jun 11, 2024 30.88 31.50 30.79 30.98 758,266 -0.21(-0.66%)
Jun 10, 2024 29.77 31.67 29.71 31.19 1,105,614 +1.22(+4.09%)
Jun 07, 2024 30.49 30.62 29.96 29.96 492,599 -1.04(-3.35%)
Jun 06, 2024 31.22 31.35 30.75 31.00 721,381 -0.47(-1.51%)
Jun 05, 2024 31.33 31.84 31.16 31.47 693,443 +0.23(+0.73%)
Jun 04, 2024 30.90 31.26 30.46 31.25 547,631 +0.05(+0.16%)
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.