Skip to main content

Brookfield Renewable Corp (NY: BEPC )

30.06 -0.53 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.16 33.96 32.37 33.54 1,706,224 +0.48(+1.45%)
Feb 25, 2021 33.65 33.98 32.85 33.06 1,637,624 -0.38(-1.13%)
Feb 24, 2021 33.81 33.89 32.82 33.44 1,672,617 -0.38(-1.12%)
Feb 23, 2021 32.53 34.07 31.85 33.82 2,246,626 +0.74(+2.25%)
Feb 22, 2021 34.60 34.70 32.98 33.08 2,793,879 -2.13(-6.04%)
Feb 19, 2021 34.75 35.27 34.14 35.20 1,491,831 +0.69(+1.99%)
Feb 18, 2021 34.36 34.64 33.47 34.51 2,173,089 -0.06(-0.17%)
Feb 17, 2021 34.84 35.41 34.22 34.57 5,551,926 -0.16(-0.47%)
Feb 16, 2021 36.69 36.70 34.62 34.74 3,873,613 -1.42(-3.94%)
Feb 12, 2021 36.03 36.38 34.97 36.16 2,982,964 +0.20(+0.56%)
Feb 11, 2021 36.50 36.74 35.75 35.96 8,437,581 -1.28(-3.44%)
Feb 10, 2021 38.35 38.74 36.51 37.24 1,945,948 -1.20(-3.11%)
Feb 09, 2021 40.08 40.16 37.89 38.44 2,269,358 -2.31(-5.67%)
Feb 08, 2021 40.23 41.49 39.87 40.75 1,000,814 +0.31(+0.78%)
Feb 05, 2021 38.73 40.81 38.30 40.43 948,534 +1.65(+4.26%)
Feb 04, 2021 39.69 39.72 38.06 38.78 1,380,225 -0.55(-1.40%)
Feb 03, 2021 39.79 39.90 38.90 39.33 936,201 -0.72(-1.79%)
Feb 02, 2021 40.60 41.24 39.89 40.05 590,870 -0.14(-0.34%)
Feb 01, 2021 40.25 40.53 39.17 40.18 655,289 +0.14(+0.36%)
Jan 29, 2021 39.72 40.46 39.29 40.04 799,854 -0.13(-0.32%)
Jan 28, 2021 39.10 40.60 38.34 40.17 823,638 +1.11(+2.84%)
Jan 27, 2021 39.36 39.46 37.65 39.06 1,160,597 -1.09(-2.71%)
Jan 26, 2021 41.51 41.76 40.08 40.15 625,619 -1.47(-3.54%)
Jan 25, 2021 42.22 42.89 40.96 41.62 604,274 -0.36(-0.87%)
Jan 22, 2021 42.23 42.58 41.41 41.99 708,326 -0.64(-1.51%)
Jan 21, 2021 42.79 43.33 42.19 42.63 757,344 +0.44(+1.05%)
Jan 20, 2021 42.92 43.42 42.14 42.19 817,888 -0.51(-1.19%)
Jan 19, 2021 42.30 43.42 41.76 42.69 685,851 +1.17(+2.83%)
Jan 15, 2021 41.36 41.74 39.58 41.52 822,771 +0.04(+0.10%)
Jan 14, 2021 43.00 43.01 40.58 41.48 928,526 -1.15(-2.70%)
Jan 13, 2021 42.45 43.10 42.18 42.63 519,934 +0.08(+0.18%)
Jan 12, 2021 42.65 42.91 41.91 42.55 762,673 +0.10(+0.24%)
Jan 11, 2021 44.14 44.25 42.07 42.45 873,312 -2.20(-4.94%)
Jan 08, 2021 43.94 45.20 43.94 44.66 661,933 +0.77(+1.76%)
Jan 07, 2021 44.53 45.16 43.35 43.88 883,551 +0.60(+1.39%)
Jan 06, 2021 42.97 45.31 42.87 43.28 1,466,374 +0.31(+0.73%)
Jan 05, 2021 41.51 43.78 41.51 42.97 943,030 +1.50(+3.61%)
Jan 04, 2021 42.34 43.22 41.00 41.47 1,071,740 -0.23(-0.55%)
Dec 31, 2020 41.70 41.70 41.70 645,636 +0.15(+0.36%)
Dec 30, 2020 42.11 43.11 41.55 41.55 645,636 -0.55(-1.31%)
Dec 29, 2020 41.72 42.51 41.72 42.10 941,277 +0.36(+0.87%)
Dec 28, 2020 42.54 43.25 41.68 41.74 612,402 -0.18(-0.43%)
Dec 24, 2020 41.61 42.07 41.32 41.91 403,839 +0.26(+0.64%)
Dec 23, 2020 41.96 44.00 41.28 41.65 898,115 +0.39(+0.95%)
Dec 22, 2020 38.54 41.34 38.39 41.26 886,092 +3.01(+7.86%)
Dec 21, 2020 37.73 38.35 37.38 38.25 935,509 +0.79(+2.10%)
Dec 18, 2020 36.84 37.71 36.36 37.46 1,755,235 +0.89(+2.43%)
Dec 17, 2020 35.78 36.64 35.64 36.58 671,128 +1.18(+3.34%)
Dec 16, 2020 36.88 37.01 34.93 35.40 678,069 -1.15(-3.13%)
Dec 15, 2020 35.80 36.75 35.80 36.54 725,890 +1.21(+3.42%)
Dec 14, 2020 34.15 35.68 33.71 35.33 949,270 +1.72(+5.13%)
Dec 11, 2020 33.33 34.07 33.29 33.61 432,835 +0.19(+0.57%)
Dec 10, 2020 33.01 33.43 32.52 33.42 684,843 +0.11(+0.33%)
Dec 09, 2020 34.11 34.30 32.97 33.31 710,094 -0.54(-1.61%)
Dec 08, 2020 33.94 34.09 33.68 33.85 1,036,138 -0.09(-0.25%)
Dec 07, 2020 34.80 34.87 33.72 33.94 855,473 -0.87(-2.49%)
Dec 04, 2020 35.42 35.60 34.65 34.80 845,757 -0.27(-0.76%)
Dec 03, 2020 35.32 35.60 35.00 35.07 612,217 -0.21(-0.58%)
Dec 02, 2020 35.50 35.64 34.84 35.28 892,805 -0.27(-0.75%)
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.