Skip to main content

Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (NY:BEPC)

32.78 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.44 32.87 31.97 32.78 974,143 -0.01(-0.03%)
Jun 27, 2025 32.40 32.87 32.35 32.79 1,215,808 +0.17(+0.52%)
Jun 26, 2025 32.56 32.76 32.34 32.62 590,215 +0.23(+0.71%)
Jun 25, 2025 32.59 32.90 31.91 32.39 686,735 -0.27(-0.83%)
Jun 24, 2025 32.19 32.93 32.07 32.66 956,199 +0.61(+1.90%)
Jun 23, 2025 31.40 32.28 31.35 32.05 1,573,445 +0.63(+2.01%)
Jun 20, 2025 31.50 31.83 31.19 31.42 1,490,023 -0.33(-1.04%)
Jun 18, 2025 31.85 32.00 31.63 31.75 986,090 -0.09(-0.28%)
Jun 17, 2025 32.28 32.37 31.65 31.84 938,422 -0.64(-1.97%)
Jun 16, 2025 32.37 32.79 32.23 32.48 833,914 +0.19(+0.59%)
Jun 13, 2025 31.90 32.30 31.73 32.29 762,387 +0.22(+0.69%)
Jun 12, 2025 31.82 32.18 31.80 32.07 631,117 +0.15(+0.47%)
Jun 11, 2025 32.35 32.54 31.77 31.92 953,451 -0.39(-1.21%)
Jun 10, 2025 32.02 32.33 31.88 32.31 1,159,798 +0.48(+1.51%)
Jun 09, 2025 30.60 32.14 30.45 31.83 1,936,178 +2.22(+7.50%)
Jun 06, 2025 29.59 29.97 29.37 29.61 687,011 +0.04(+0.14%)
Jun 05, 2025 29.70 29.71 29.14 29.57 766,099 +0.08(+0.27%)
Jun 04, 2025 30.60 30.65 29.33 29.49 1,253,349 -1.04(-3.41%)
Jun 03, 2025 29.10 30.56 29.06 30.53 1,160,484 +1.57(+5.42%)
Jun 02, 2025 29.35 29.41 28.77 28.96 1,056,285 -0.43(-1.46%)
May 30, 2025 28.90 29.56 28.90 29.39 830,041 +0.08(+0.27%)
May 29, 2025 29.83 30.00 29.28 29.31 660,989 -0.37(-1.25%)
May 28, 2025 29.40 29.93 29.34 29.68 1,052,207 +0.29(+0.99%)
May 27, 2025 29.08 29.58 28.85 29.39 981,375 +0.51(+1.77%)
May 23, 2025 27.88 28.96 27.79 28.88 941,600 +0.96(+3.44%)
May 22, 2025 28.85 29.03 27.72 27.92 1,086,110 -1.29(-4.42%)
May 21, 2025 29.61 29.73 29.15 29.21 794,322 -0.62(-2.08%)
May 20, 2025 30.13 30.38 29.66 29.83 772,263 -0.41(-1.36%)
May 19, 2025 29.59 30.33 29.49 30.24 592,172 +0.25(+0.83%)
May 16, 2025 29.94 30.17 29.65 29.99 1,238,790 +0.23(+0.77%)
May 15, 2025 29.36 29.81 29.07 29.76 742,370 +0.46(+1.57%)
May 14, 2025 29.51 29.59 29.07 29.30 955,510 -0.11(-0.37%)
May 13, 2025 29.00 29.54 28.94 29.41 1,170,045 +0.50(+1.73%)
May 12, 2025 28.98 29.23 28.55 28.91 917,548 +0.01(+0.03%)
May 09, 2025 28.43 28.97 28.38 28.90 794,501 +0.66(+2.34%)
May 08, 2025 28.00 28.52 27.84 28.24 780,082 +0.41(+1.47%)
May 07, 2025 27.62 28.29 27.47 27.83 792,557 +0.17(+0.61%)
May 06, 2025 27.27 28.00 27.27 27.66 698,356 +0.29(+1.06%)
May 05, 2025 28.43 28.59 27.30 27.37 738,693 -0.86(-3.05%)
May 02, 2025 28.51 29.14 27.67 28.23 814,813 -0.45(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.