Brookfield Renewable Corp (NY: BEPC )

24.39 +0.67 (+2.82%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.33(-1.36%)
Feb 27, 2024 23.93 24.09 23.57 23.89 1,278,341 +0.48(+2.04%)
Feb 26, 2024 23.80 23.80 23.33 23.41 1,045,086 -0.41(-1.71%)
Feb 23, 2024 24.15 24.37 23.59 23.81 2,041,390 -0.32(-1.33%)
Feb 22, 2024 24.36 24.44 23.98 24.14 1,263,602 -0.22(-0.92%)
Feb 21, 2024 24.17 24.56 24.15 24.36 2,528,446 +0.11(+0.44%)
Feb 20, 2024 24.60 24.77 24.08 24.25 1,130,935 -0.35(-1.42%)
Feb 16, 2024 24.65 25.04 24.51 24.60 1,115,382 -0.38(-1.52%)
Feb 15, 2024 24.46 25.17 24.46 24.98 1,458,149 +0.52(+2.14%)
Feb 14, 2024 24.52 24.62 24.29 24.46 764,678 +0.13(+0.52%)
Feb 13, 2024 24.51 24.66 24.07 24.33 1,264,463 -0.90(-3.58%)
Feb 12, 2024 24.93 25.37 24.70 25.23 951,194 +0.48(+1.92%)
Feb 09, 2024 24.59 24.85 24.30 24.76 976,370 +0.10(+0.39%)
Feb 08, 2024 25.49 25.57 24.64 24.66 1,573,381 -0.99(-3.86%)
Feb 07, 2024 26.10 26.29 25.50 25.65 1,245,855 -0.25(-0.97%)
Feb 06, 2024 25.15 25.94 24.83 25.90 2,226,915 +0.76(+3.01%)
Feb 05, 2024 25.95 26.02 25.01 25.14 1,539,681 -1.20(-4.57%)
Feb 02, 2024 27.22 27.29 25.94 26.35 1,448,249 -0.95(-3.48%)
Feb 01, 2024 27.32 27.58 26.92 27.30 1,077,204 +0.19(+0.72%)
Jan 31, 2024 27.49 27.90 27.10 27.11 1,013,525 -0.29(-1.06%)
Jan 30, 2024 27.49 27.62 27.20 27.40 689,899 -0.32(-1.16%)
Jan 29, 2024 27.23 27.83 26.89 27.72 602,682 +0.55(+2.04%)
Jan 26, 2024 27.67 27.75 27.05 27.16 631,658 -0.29(-1.06%)
Jan 25, 2024 27.56 27.70 27.08 27.46 1,089,329 +0.15(+0.53%)
Jan 24, 2024 28.14 28.14 27.26 27.31 806,937 -0.42(-1.51%)
Jan 23, 2024 27.83 27.98 27.63 27.73 689,672 +0.15(+0.53%)
Jan 22, 2024 27.59 28.31 27.49 27.58 669,459 +0.05(+0.18%)
Jan 19, 2024 27.35 27.58 26.76 27.53 751,270 +0.00(+0.00%)
Jan 18, 2024 27.50 27.71 27.21 27.53 676,643 +0.16(+0.60%)
Jan 17, 2024 27.24 27.59 27.00 27.37 681,434 -0.38(-1.36%)
Jan 16, 2024 27.73 27.93 27.49 27.75 861,760 -0.23(-0.83%)
Jan 12, 2024 28.90 28.98 27.91 27.98 582,526 -0.52(-1.84%)
Jan 11, 2024 29.37 29.40 28.21 28.50 1,299,422 -1.03(-3.48%)
Jan 10, 2024 29.71 29.78 29.27 29.53 645,710 -0.25(-0.85%)
Jan 09, 2024 29.40 29.93 29.32 29.79 729,113 +0.09(+0.29%)
Jan 08, 2024 28.76 29.71 28.51 29.70 822,926 +0.92(+3.21%)
Jan 05, 2024 28.30 29.11 28.13 28.78 1,715,056 +0.48(+1.68%)
Jan 04, 2024 28.47 28.64 28.20 28.30 1,056,507 -0.16(-0.58%)
Jan 03, 2024 27.74 28.47 27.64 28.47 948,404 +0.32(+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.