Brookfield Renewable Corp (NY: BEPC )

24.57 +0.15 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.73 21.92 20.88 21.01 1,298,409 -0.67(-3.11%)
Oct 30, 2023 21.59 21.85 21.31 21.68 721,548 +0.37(+1.73%)
Oct 27, 2023 21.79 21.90 21.17 21.31 836,614 -0.60(-2.74%)
Oct 26, 2023 22.16 22.48 21.84 21.91 1,024,369 -0.18(-0.79%)
Oct 25, 2023 22.35 22.64 22.04 22.09 806,007 -0.41(-1.81%)
Oct 24, 2023 22.41 22.79 22.27 22.49 1,266,125 +0.48(+2.18%)
Oct 23, 2023 21.23 22.41 21.14 22.01 1,672,928 +0.59(+2.76%)
Oct 20, 2023 21.12 21.69 21.10 21.42 1,661,435 +0.27(+1.27%)
Oct 19, 2023 20.91 21.27 20.74 21.15 1,926,014 +0.19(+0.92%)
Oct 18, 2023 21.39 21.50 20.41 20.96 1,681,751 -0.60(-2.78%)
Oct 17, 2023 21.16 21.94 21.16 21.56 963,788 +0.06(+0.30%)
Oct 16, 2023 21.13 21.71 20.60 21.50 1,687,317 +0.36(+1.70%)
Oct 13, 2023 21.88 22.01 21.06 21.14 934,559 -0.54(-2.47%)
Oct 12, 2023 22.18 22.31 21.63 21.67 790,220 -0.48(-2.17%)
Oct 11, 2023 22.23 22.67 21.93 22.15 1,194,249 +0.12(+0.54%)
Oct 10, 2023 20.94 22.09 20.94 22.03 1,511,438 +1.25(+6.00%)
Oct 09, 2023 21.05 21.37 20.54 20.79 1,013,702 -0.40(-1.87%)
Oct 06, 2023 20.81 21.27 20.09 21.18 1,476,817 +0.18(+0.88%)
Oct 05, 2023 20.77 21.47 20.70 21.00 1,420,526 +0.16(+0.75%)
Oct 04, 2023 20.54 20.97 20.22 20.84 1,364,177 +0.51(+2.50%)
Oct 03, 2023 20.79 21.05 20.13 20.33 1,872,256 -0.64(-3.04%)
Oct 02, 2023 22.11 22.23 20.96 20.97 1,757,928 -1.13(-5.10%)
Sep 29, 2023 22.89 23.20 21.89 22.10 2,183,751 -0.70(-3.08%)
Sep 28, 2023 23.77 23.98 22.47 22.80 2,554,876 -0.90(-3.82%)
Sep 27, 2023 25.10 25.44 23.61 23.70 2,434,787 -1.47(-5.83%)
Sep 26, 2023 25.22 25.37 25.09 25.17 1,247,090 -0.24(-0.94%)
Sep 25, 2023 25.05 25.51 25.30 25.41 559,647 +0.16(+0.62%)
Sep 22, 2023 24.83 25.30 24.70 25.25 600,862 +0.44(+1.79%)
Sep 21, 2023 25.24 25.37 24.81 24.81 445,116 -0.75(-2.93%)
Sep 20, 2023 25.62 25.93 25.46 25.56 557,225 +0.04(+0.14%)
Sep 19, 2023 25.86 26.03 25.49 25.52 586,725 -0.31(-1.21%)
Sep 18, 2023 25.90 26.06 25.60 25.83 506,972 -0.07(-0.28%)
Sep 15, 2023 25.76 26.04 25.62 25.91 921,406 +0.14(+0.54%)
Sep 14, 2023 25.28 25.87 25.28 25.77 664,398 +0.75(+2.99%)
Sep 13, 2023 24.93 25.06 24.82 25.02 504,303 +0.11(+0.44%)
Sep 12, 2023 24.43 25.05 24.43 24.91 500,475 +0.36(+1.47%)
Sep 11, 2023 24.46 24.82 24.34 24.55 425,864 +0.12(+0.49%)
Sep 08, 2023 24.04 24.52 23.95 24.43 810,585 +0.48(+2.00%)
Sep 07, 2023 23.61 24.16 23.43 23.95 2,140,333 +0.30(+1.25%)
Sep 06, 2023 25.10 25.15 23.55 23.66 1,892,262 -1.57(-6.22%)
Sep 05, 2023 25.48 25.61 25.18 25.22 709,357 -0.33(-1.30%)
Sep 01, 2023 26.00 26.09 25.41 25.56 565,315 -0.24(-0.93%)
Aug 31, 2023 26.40 26.70 25.72 25.80 709,294 -0.45(-1.72%)
Aug 30, 2023 26.72 26.93 26.20 26.25 621,143 -0.10(-0.37%)
Aug 29, 2023 25.74 26.58 25.71 26.35 445,389 +0.60(+2.34%)
Aug 28, 2023 25.83 26.07 25.62 25.75 340,510 -0.03(-0.10%)
Aug 25, 2023 25.77 25.87 25.52 25.77 311,939 +0.22(+0.88%)
Aug 24, 2023 25.44 25.80 25.44 25.55 494,297 +0.02(+0.07%)
Aug 23, 2023 25.04 25.67 24.99 25.53 484,368 +0.65(+2.60%)
Aug 22, 2023 25.31 25.50 24.59 24.88 595,341 -0.35(-1.39%)
Aug 21, 2023 25.25 25.54 25.10 25.23 366,676 -0.04(-0.14%)
Aug 18, 2023 24.94 25.32 24.82 25.27 475,175 +0.28(+1.11%)
Aug 17, 2023 25.30 25.49 24.95 24.99 540,331 -0.22(-0.85%)
Aug 16, 2023 25.18 25.31 25.01 25.21 513,250 +0.01(+0.04%)
Aug 15, 2023 25.68 25.80 24.91 25.20 652,386 -0.75(-2.87%)
Aug 14, 2023 26.09 26.16 25.64 25.94 525,220 -0.31(-1.16%)
Aug 11, 2023 26.03 26.52 25.97 26.25 380,574 +0.12(+0.45%)
Aug 10, 2023 26.25 26.40 25.92 26.13 416,602 +0.07(+0.28%)
Aug 09, 2023 25.95 26.15 25.73 26.06 567,815 +0.08(+0.31%)
Aug 08, 2023 25.66 26.27 25.63 25.98 654,409 +0.11(+0.42%)
Aug 07, 2023 25.97 26.22 25.68 25.87 554,165 +0.12(+0.45%)
Aug 04, 2023 25.78 26.74 25.33 25.75 1,107,524 +0.32(+1.27%)
Aug 03, 2023 25.74 25.74 25.26 25.43 603,163 -0.31(-1.22%)
Aug 02, 2023 26.75 26.82 25.60 25.75 705,684 -1.16(-4.31%)
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.