Skip to main content

Brookfield Renewable Corp (NY: BEPC )

24.44 +0.02 (+0.08%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.19 24.49 24.03 24.42 795,058 +0.45(+1.88%)
Mar 26, 2024 24.30 24.52 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%)
Feb 01, 2024 26.77 27.03 26.38 26.75 1,099,377 +0.19(+0.72%)
Jan 31, 2024 26.94 27.34 26.55 26.56 1,034,387 -0.29(-1.06%)
Jan 30, 2024 26.94 27.06 26.65 26.84 704,100 -0.31(-1.16%)
Jan 29, 2024 26.68 27.27 26.35 27.16 615,088 +0.54(+2.04%)
Jan 26, 2024 27.11 27.19 26.50 26.62 644,660 -0.29(-1.06%)
Jan 25, 2024 27.01 27.14 26.53 26.90 1,111,751 +0.14(+0.53%)
Jan 24, 2024 27.58 27.58 26.71 26.76 823,547 -0.41(-1.51%)
Jan 23, 2024 27.27 27.42 27.07 27.17 703,868 +0.14(+0.53%)
Jan 22, 2024 27.04 27.74 26.94 27.03 683,239 +0.05(+0.18%)
Jan 19, 2024 26.80 27.03 26.22 26.98 766,734 +0.00(+0.00%)
Jan 18, 2024 26.95 27.15 26.66 26.98 690,571 +0.16(+0.60%)
Jan 17, 2024 26.69 27.04 26.46 26.82 695,461 -0.37(-1.36%)
Jan 16, 2024 27.17 27.37 26.94 27.19 879,499 -0.23(-0.83%)
Jan 12, 2024 28.32 28.40 27.35 27.42 594,517 -0.51(-1.84%)
Jan 11, 2024 28.78 28.81 27.64 27.93 1,326,169 -1.01(-3.48%)
Jan 10, 2024 29.11 29.18 28.68 28.94 659,002 -0.25(-0.85%)
Jan 09, 2024 28.80 29.33 28.73 29.18 744,121 +0.09(+0.29%)
Jan 08, 2024 28.18 29.11 27.94 29.10 839,865 +0.90(+3.21%)
Jan 05, 2024 27.73 28.52 27.56 28.20 1,750,359 +0.47(+1.68%)
Jan 04, 2024 27.89 28.06 27.63 27.73 1,078,254 -0.16(-0.58%)
Jan 03, 2024 27.18 27.90 27.08 27.89 967,926 +0.31(+1.14%)
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.