Skip to main content

Brookfield Renewable Corp (NY: BEPC )

22.34 +0.18 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 22.15 22.41 22.11 22.34 1,077,086 +0.18(+0.81%)
Apr 18, 2024 21.83 22.25 21.75 22.16 997,423 +0.34(+1.56%)
Apr 17, 2024 21.61 21.93 21.46 21.82 1,107,451 +0.25(+1.16%)
Apr 16, 2024 21.85 22.01 21.35 21.57 1,634,723 -0.45(-2.04%)
Apr 15, 2024 22.33 22.58 21.95 22.02 1,259,468 -0.35(-1.56%)
Apr 12, 2024 23.15 23.15 22.35 22.37 1,045,011 -0.81(-3.49%)
Apr 11, 2024 23.52 23.60 23.02 23.18 1,282,776 -0.18(-0.77%)
Apr 10, 2024 24.00 24.13 23.33 23.36 1,012,144 -1.14(-4.65%)
Apr 09, 2024 24.69 24.71 24.34 24.50 1,014,172 +0.02(+0.08%)
Apr 08, 2024 24.29 24.49 24.03 24.48 694,826 +0.45(+1.87%)
Apr 05, 2024 24.12 24.12 23.63 24.03 829,445 -0.23(-0.95%)
Apr 04, 2024 24.53 24.79 24.07 24.26 765,504 +0.05(+0.21%)
Apr 03, 2024 24.67 24.75 24.00 24.21 1,488,312 -0.64(-2.58%)
Apr 02, 2024 24.28 24.86 24.09 24.85 1,526,408 +0.30(+1.22%)
Apr 01, 2024 24.63 24.76 24.17 24.55 850,354 -0.02(-0.08%)
Mar 28, 2024 24.35 24.54 24.53 24.57 660,723 +0.15(+0.61%)
Mar 27, 2024 24.19 24.49 24.03 24.42 795,058 +0.45(+1.88%)
Mar 26, 2024 24.30 24.54 23.82 23.97 763,934 -0.25(-1.03%)
Mar 25, 2024 24.39 24.51 24.05 24.22 863,993 -0.02(-0.08%)
Mar 22, 2024 24.13 24.49 23.90 24.24 958,418 +0.24(+1.00%)
Mar 21, 2024 24.12 24.16 23.64 24.00 834,214 +0.01(+0.04%)
Mar 20, 2024 23.33 24.11 23.23 23.99 602,898 +0.63(+2.70%)
Mar 19, 2024 23.30 23.73 23.17 23.36 732,359 -0.01(-0.04%)
Mar 18, 2024 23.84 23.89 23.32 23.37 835,096 -0.47(-1.97%)
Mar 15, 2024 23.75 23.98 23.42 23.84 1,097,675 +0.00(+0.00%)
Mar 14, 2024 24.14 24.35 23.69 23.84 1,032,724 -0.39(-1.61%)
Mar 13, 2024 24.50 24.75 24.22 24.23 1,015,520 -0.32(-1.30%)
Mar 12, 2024 25.15 25.15 24.52 24.55 602,357 -0.69(-2.73%)
Mar 11, 2024 25.17 25.60 25.09 25.24 812,596 -0.02(-0.08%)
Mar 08, 2024 25.53 25.60 25.02 25.26 1,050,408 -0.13(-0.51%)
Mar 07, 2024 24.51 25.40 24.37 25.39 1,143,497 +1.18(+4.87%)
Mar 06, 2024 24.26 24.43 23.98 24.21 984,507 +0.27(+1.13%)
Mar 05, 2024 23.96 24.33 23.78 23.94 1,080,844 +0.00(+0.00%)
Mar 04, 2024 24.39 24.42 23.70 23.94 1,466,381 -0.45(-1.85%)
Mar 01, 2024 23.71 24.54 23.26 24.39 1,263,754 +0.67(+2.82%)
Feb 29, 2024 23.82 24.14 23.57 23.72 1,826,960 +0.16(+0.68%)
Feb 28, 2024 23.89 24.07 23.48 23.56 1,084,013 +0.16(+0.67%)
Feb 27, 2024 23.45 23.61 23.09 23.40 1,304,655 +0.47(+2.04%)
Feb 26, 2024 23.32 23.32 22.86 22.93 1,066,598 -0.40(-1.71%)
Feb 23, 2024 23.67 23.88 23.12 23.33 2,083,410 -0.31(-1.33%)
Feb 22, 2024 23.87 23.95 23.50 23.65 1,289,612 -0.22(-0.92%)
Feb 21, 2024 23.69 24.07 23.67 23.87 2,580,492 +0.10(+0.44%)
Feb 20, 2024 24.11 24.27 23.59 23.76 1,154,214 -0.34(-1.42%)
Feb 16, 2024 24.15 24.53 24.02 24.11 1,138,341 -0.37(-1.52%)
Feb 15, 2024 23.96 24.67 23.96 24.48 1,488,164 +0.51(+2.14%)
Feb 14, 2024 24.03 24.12 23.80 23.96 780,418 +0.12(+0.52%)
Feb 13, 2024 24.02 24.16 23.58 23.84 1,290,491 -0.88(-3.58%)
Feb 12, 2024 24.43 24.86 24.20 24.72 970,774 +0.47(+1.92%)
Feb 09, 2024 24.10 24.35 23.81 24.26 996,468 +0.10(+0.39%)
Feb 08, 2024 24.98 25.06 24.14 24.16 1,605,767 -0.97(-3.86%)
Feb 07, 2024 25.57 25.76 24.99 25.13 1,271,500 -0.25(-0.97%)
Feb 06, 2024 24.65 25.42 24.33 25.38 2,272,754 +0.74(+3.01%)
Feb 05, 2024 25.43 25.49 24.50 24.64 1,571,374 -1.18(-4.57%)
Feb 02, 2024 26.67 26.74 25.41 25.82 1,478,060 -0.93(-3.49%)
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.