Skip to main content

Brookfield Renewable Corp (NY: BEPC )

29.34 -0.72 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.18 26.81 26.01 26.45 1,189,015 +0.32(+1.24%)
Sep 29, 2022 26.96 27.04 26.05 26.13 1,146,194 -1.04(-3.84%)
Sep 28, 2022 27.52 27.52 26.89 27.17 838,310 -0.28(-1.00%)
Sep 27, 2022 28.27 28.41 27.35 27.45 627,518 -0.57(-2.02%)
Sep 26, 2022 29.09 29.14 27.65 28.02 844,301 -1.20(-4.10%)
Sep 23, 2022 29.75 29.78 28.55 29.21 1,420,143 -0.92(-3.06%)
Sep 22, 2022 31.36 31.58 29.93 30.14 772,837 -1.40(-4.44%)
Sep 21, 2022 32.20 32.23 31.52 31.54 523,139 -0.51(-1.59%)
Sep 20, 2022 32.23 32.50 31.44 32.05 1,065,479 -0.40(-1.25%)
Sep 19, 2022 32.24 32.60 32.15 32.45 417,125 -0.11(-0.35%)
Sep 16, 2022 32.67 32.78 32.10 32.57 795,968 -0.12(-0.37%)
Sep 15, 2022 32.50 32.86 32.40 32.69 647,872 -0.02(-0.07%)
Sep 14, 2022 32.12 32.77 32.12 32.71 605,120 +0.62(+1.92%)
Sep 13, 2022 31.97 32.24 31.89 32.10 709,218 -0.28(-0.87%)
Sep 12, 2022 32.34 32.56 32.19 32.38 519,698 +0.15(+0.45%)
Sep 09, 2022 32.38 32.46 32.14 32.23 597,433 +0.17(+0.53%)
Sep 08, 2022 31.50 32.23 31.46 32.06 555,943 +0.43(+1.36%)
Sep 07, 2022 31.16 31.77 31.16 31.63 540,277 +0.55(+1.77%)
Sep 06, 2022 31.41 31.50 30.94 31.08 418,279 -0.12(-0.39%)
Sep 02, 2022 30.97 31.45 30.83 31.21 518,607 +0.24(+0.78%)
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.