Skip to main content

Brookfield Renewable Corp (NY: BEPC )

30.58 -0.24 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.