Skip to main content

Brookfield Renewable Corp (NY: BEPC )

24.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 34.85 35.56 34.70 35.10 1,218,420 +0.33(+0.94%)
Mar 30, 2022 34.17 34.78 33.72 34.77 823,341 +0.77(+2.26%)
Mar 29, 2022 33.90 34.05 33.55 34.00 670,953 +0.22(+0.66%)
Mar 28, 2022 33.04 33.91 32.90 33.78 680,622 +0.62(+1.86%)
Mar 25, 2022 33.88 33.91 32.80 33.16 1,355,077 -0.68(-2.01%)
Mar 24, 2022 34.10 34.45 33.49 33.84 590,381 -0.36(-1.05%)
Mar 23, 2022 34.11 34.33 33.86 34.20 541,480 -0.18(-0.54%)
Mar 22, 2022 33.89 34.47 33.89 34.39 506,809 +0.48(+1.42%)
Mar 21, 2022 34.07 34.49 33.73 33.91 658,046 -0.26(-0.75%)
Mar 18, 2022 34.67 34.76 34.10 34.16 922,338 -0.55(-1.57%)
Mar 17, 2022 34.12 35.02 34.12 34.71 1,118,309 +0.60(+1.76%)
Mar 16, 2022 33.98 34.21 33.59 34.11 1,174,347 +0.33(+0.97%)
Mar 15, 2022 33.34 34.07 33.34 33.78 1,040,768 +0.24(+0.72%)
Mar 14, 2022 34.36 34.46 33.34 33.54 953,698 -0.96(-2.79%)
Mar 11, 2022 34.31 34.88 33.95 34.50 817,028 +0.14(+0.40%)
Mar 10, 2022 33.36 34.53 34.36 930,199 +0.76(+2.27%)
Mar 09, 2022 32.99 33.76 32.65 33.60 1,235,046 +1.07(+3.30%)
Mar 08, 2022 31.76 32.71 31.53 32.53 1,297,485 +0.74(+2.32%)
Mar 07, 2022 31.16 32.29 31.09 31.79 1,469,717 +0.77(+2.48%)
Mar 04, 2022 30.29 31.10 30.20 31.02 968,811 +0.76(+2.52%)
Mar 03, 2022 30.22 30.52 29.58 30.26 869,209 +0.17(+0.56%)
Mar 02, 2022 29.80 30.26 29.51 30.09 846,771 +0.29(+0.97%)
Mar 01, 2022 29.97 30.31 29.47 29.80 841,777 -0.14(-0.48%)
Feb 28, 2022 28.82 30.00 28.52 29.95 1,174,971 +1.38(+4.82%)
Feb 25, 2022 28.07 28.59 27.94 28.57 855,608 +0.92(+3.32%)
Feb 24, 2022 25.71 27.70 25.71 27.65 1,271,157 +1.07(+4.02%)
Feb 23, 2022 27.13 27.35 26.51 26.58 717,690 -0.42(-1.57%)
Feb 22, 2022 26.90 27.32 26.81 27.01 807,635 -0.27(-1.01%)
Feb 18, 2022 27.28 0 -0.13(-0.49%)
Feb 17, 2022 27.46 27.68 27.27 27.41 765,696 -0.11(-0.40%)
Feb 16, 2022 27.62 27.72 27.30 27.52 648,499 -0.15(-0.54%)
Feb 15, 2022 27.45 27.75 26.97 27.67 866,798 +0.56(+2.06%)
Feb 14, 2022 27.12 27.55 26.87 27.12 806,259 -0.06(-0.23%)
Feb 11, 2022 27.45 27.98 26.98 27.18 754,966 -0.20(-0.72%)
Feb 10, 2022 27.41 28.02 27.30 27.38 1,325,003 -0.44(-1.58%)
Feb 09, 2022 27.15 27.83 27.01 27.81 869,345 +1.02(+3.81%)
Feb 08, 2022 26.49 26.96 26.46 26.79 1,135,667 +0.25(+0.95%)
Feb 07, 2022 26.25 26.72 26.03 26.54 1,155,114 +0.51(+1.96%)
Feb 04, 2022 25.55 26.33 25.04 26.03 3,126,829 +0.56(+2.19%)
Feb 03, 2022 26.06 25.37 25.48 1,875,522 -0.95(-3.59%)
Feb 02, 2022 26.68 26.98 26.39 26.43 853,661 -0.17(-0.65%)
Feb 01, 2022 27.15 27.15 26.35 26.60 1,039,955 -0.26(-0.96%)
Jan 31, 2022 26.33 26.97 26.86 1,052,903 +0.64(+2.45%)
Jan 28, 2022 25.26 26.37 25.24 26.21 1,422,902 +0.81(+3.18%)
Jan 27, 2022 25.91 25.98 25.15 25.41 1,794,466 -0.21(-0.83%)
Jan 26, 2022 25.41 26.28 25.17 25.62 1,117,454 +0.56(+2.22%)
Jan 25, 2022 25.52 25.76 24.85 25.06 931,982 -0.76(-2.95%)
Jan 24, 2022 25.11 25.88 24.41 25.82 1,561,116 +0.31(+1.20%)
Jan 21, 2022 26.08 26.08 25.32 25.52 1,434,493 -0.68(-2.61%)
Jan 20, 2022 26.28 27.04 26.18 26.20 1,277,154 -0.03(-0.12%)
Jan 19, 2022 26.10 26.58 25.77 26.23 1,298,598 +0.22(+0.85%)
Jan 18, 2022 26.10 26.62 25.90 26.01 985,351 -0.13(-0.48%)
Jan 14, 2022 26.14 0 -0.72(-2.69%)
Jan 13, 2022 27.11 27.43 26.81 26.86 847,505 -0.20(-0.73%)
Jan 12, 2022 28.00 28.00 27.03 27.05 847,258 -0.68(-2.43%)
Jan 11, 2022 27.12 28.00 27.12 27.73 973,755 +0.75(+2.76%)
Jan 10, 2022 27.26 27.26 26.33 26.98 1,502,445 -0.27(-1.01%)
Jan 07, 2022 26.75 27.51 26.75 27.26 1,468,746 +0.47(+1.76%)
Jan 06, 2022 27.29 27.49 26.73 26.79 2,014,219 -0.71(-2.57%)
Jan 05, 2022 28.18 28.21 27.44 27.49 636,301 -0.78(-2.78%)
Jan 04, 2022 28.91 28.95 28.02 28.28 822,382 -0.49(-1.72%)
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.