Skip to main content

Brookfield Renewable Corp (NY: BEPC )

29.22 -0.30 (-1.02%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.21 26.84 26.04 26.48 1,187,642 +0.32(+1.24%)
Sep 29, 2022 26.99 27.07 26.08 26.16 1,144,870 -1.05(-3.84%)
Sep 28, 2022 27.55 27.55 26.92 27.21 837,343 -0.28(-1.00%)
Sep 27, 2022 28.30 28.45 27.38 27.48 626,793 -0.57(-2.02%)
Sep 26, 2022 29.13 29.17 27.68 28.05 843,326 -1.20(-4.10%)
Sep 23, 2022 29.78 29.81 28.59 29.25 1,418,504 -0.92(-3.06%)
Sep 22, 2022 31.40 31.61 29.96 30.17 771,945 -1.40(-4.44%)
Sep 21, 2022 32.24 32.26 31.56 31.57 522,535 -0.51(-1.59%)
Sep 20, 2022 32.27 32.54 31.48 32.08 1,064,249 -0.41(-1.25%)
Sep 19, 2022 32.28 32.64 32.19 32.49 416,644 -0.11(-0.35%)
Sep 16, 2022 32.71 32.81 32.14 32.60 795,049 -0.12(-0.37%)
Sep 15, 2022 32.54 32.90 32.44 32.72 647,124 -0.02(-0.07%)
Sep 14, 2022 32.16 32.81 32.16 32.75 604,422 +0.62(+1.92%)
Sep 13, 2022 32.00 32.28 31.92 32.13 708,399 -0.28(-0.87%)
Sep 12, 2022 32.38 32.60 32.23 32.42 519,098 +0.15(+0.45%)
Sep 09, 2022 32.42 32.50 32.17 32.27 596,743 +0.17(+0.53%)
Sep 08, 2022 31.54 32.26 31.49 32.10 555,301 +0.43(+1.36%)
Sep 07, 2022 31.20 31.81 31.20 31.67 539,653 +0.55(+1.77%)
Sep 06, 2022 31.44 31.53 30.97 31.12 417,796 -0.12(-0.39%)
Sep 02, 2022 31.01 31.48 30.87 31.24 518,009 +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.