Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
32.13
+0.26 (0.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 32.17 | 32.44 | 31.99 | 32.13 | 32.13 | 0.82% | 908,531 |
| Sep 25, 2024 | 31.77 | 32.36 | 31.59 | 31.87 | 31.87 | 0.79% | 909,212 |
| Sep 24, 2024 | 31.40 | 31.75 | 31.09 | 31.62 | 31.62 | 1.90% | 896,603 |
| Sep 23, 2024 | 30.50 | 31.17 | 30.43 | 31.03 | 31.03 | 2.17% | 1,160,853 |
| Sep 20, 2024 | 30.24 | 30.56 | 30.14 | 30.37 | 30.37 | 0.70% | 1,325,324 |
| Sep 19, 2024 | 30.55 | 30.69 | 29.88 | 30.16 | 30.16 | -0.10% | 1,008,491 |
| Sep 18, 2024 | 30.18 | 30.74 | 30.15 | 30.19 | 30.19 | - | 771,019 |
| Sep 17, 2024 | 30.50 | 30.73 | 30.01 | 30.19 | 30.19 | -0.59% | 579,587 |
| Sep 16, 2024 | 30.16 | 30.38 | 29.54 | 30.37 | 30.37 | 1.23% | 734,863 |
| Sep 13, 2024 | 30.29 | 30.39 | 29.68 | 30.00 | 30.00 | -0.23% | 592,408 |
| Sep 12, 2024 | 29.29 | 30.18 | 29.17 | 30.07 | 30.07 | 3.44% | 740,717 |
| Sep 11, 2024 | 28.35 | 29.15 | 28.16 | 29.07 | 29.07 | 3.42% | 1,050,409 |
| Sep 10, 2024 | 27.27 | 28.15 | 27.19 | 28.11 | 28.11 | 3.04% | 889,548 |
| Sep 9, 2024 | 27.66 | 27.80 | 26.72 | 27.28 | 27.28 | -1.41% | 1,436,884 |
| Sep 6, 2024 | 28.53 | 28.56 | 27.45 | 27.67 | 27.67 | -2.88% | 539,196 |
| Sep 5, 2024 | 28.83 | 29.04 | 28.27 | 28.49 | 28.49 | -0.11% | 688,211 |
| Sep 4, 2024 | 27.58 | 28.78 | 27.50 | 28.52 | 28.52 | 3.07% | 794,062 |
| Sep 3, 2024 | 28.24 | 28.24 | 27.42 | 27.67 | 27.67 | -2.88% | 748,851 |
| Aug 30, 2024 | 28.49 | 28.73 | 28.02 | 28.49 | 28.49 | -0.49% | 684,199 |
| Aug 29, 2024 | 28.81 | 28.91 | 28.49 | 28.63 | 28.28 | -0.31% | 615,144 |
| Aug 28, 2024 | 28.66 | 29.09 | 28.55 | 28.72 | 28.37 | -0.31% | 608,134 |
| Aug 27, 2024 | 28.55 | 28.92 | 28.32 | 28.81 | 28.46 | 0.49% | 673,899 |
| Aug 26, 2024 | 28.55 | 28.98 | 28.36 | 28.67 | 28.32 | 1.06% | 731,968 |
| Aug 23, 2024 | 27.72 | 28.58 | 27.55 | 28.37 | 28.02 | 3.54% | 997,852 |
| Aug 22, 2024 | 28.11 | 28.13 | 27.27 | 27.40 | 27.06 | -2.35% | 941,814 |
| Aug 21, 2024 | 28.22 | 28.30 | 27.94 | 28.06 | 27.72 | -0.18% | 577,397 |
| Aug 20, 2024 | 28.17 | 28.29 | 27.81 | 28.11 | 27.76 | -0.46% | 696,246 |
| Aug 19, 2024 | 28.40 | 28.50 | 28.01 | 28.24 | 27.89 | 0.14% | 611,656 |
| Aug 16, 2024 | 28.88 | 28.88 | 28.01 | 28.20 | 27.85 | -2.05% | 711,728 |
| Aug 15, 2024 | 28.31 | 29.16 | 28.30 | 28.79 | 28.44 | 1.95% | 1,132,836 |
| Aug 14, 2024 | 27.76 | 28.38 | 27.47 | 28.24 | 27.89 | 1.77% | 838,677 |
| Aug 13, 2024 | 27.78 | 27.90 | 27.37 | 27.75 | 27.41 | 0.65% | 659,040 |
| Aug 12, 2024 | 27.67 | 27.79 | 27.19 | 27.57 | 27.23 | -0.33% | 828,030 |
| Aug 9, 2024 | 28.00 | 28.14 | 27.36 | 27.66 | 27.32 | -1.00% | 832,148 |
| Aug 8, 2024 | 27.54 | 28.18 | 27.47 | 27.94 | 27.60 | 2.16% | 960,067 |
| Aug 7, 2024 | 28.37 | 28.50 | 26.93 | 27.35 | 27.01 | -1.69% | 1,232,294 |
| Aug 6, 2024 | 26.92 | 28.13 | 26.77 | 27.82 | 27.48 | 3.34% | 842,215 |
| Aug 5, 2024 | 26.64 | 27.66 | 26.10 | 26.92 | 26.59 | -3.34% | 998,260 |
| Aug 2, 2024 | 27.29 | 27.91 | 27.11 | 27.85 | 27.51 | 0.32% | 1,199,224 |
| Aug 1, 2024 | 28.27 | 28.39 | 27.54 | 27.76 | 27.42 | -1.21% | 1,054,466 |
| Jul 31, 2024 | 28.21 | 28.40 | 27.74 | 28.10 | 27.75 | 1.92% | 1,160,245 |
| Jul 30, 2024 | 28.34 | 28.37 | 27.38 | 27.57 | 27.23 | -2.58% | 868,360 |
| Jul 29, 2024 | 28.64 | 28.66 | 28.05 | 28.30 | 27.95 | -0.56% | 421,734 |
| Jul 26, 2024 | 28.41 | 28.53 | 28.13 | 28.46 | 28.11 | 1.28% | 556,144 |
| Jul 25, 2024 | 28.62 | 28.62 | 27.84 | 28.10 | 27.75 | -1.44% | 616,150 |
| Jul 24, 2024 | 28.84 | 29.03 | 28.47 | 28.51 | 28.16 | -0.66% | 426,572 |
| Jul 23, 2024 | 28.87 | 29.10 | 28.60 | 28.70 | 28.35 | -0.45% | 488,123 |
| Jul 22, 2024 | 28.39 | 28.86 | 28.17 | 28.83 | 28.48 | 2.78% | 815,335 |
| Jul 19, 2024 | 28.53 | 28.58 | 28.04 | 28.05 | 27.71 | -2.09% | 682,516 |
| Jul 18, 2024 | 29.50 | 29.57 | 28.57 | 28.65 | 28.30 | -2.52% | 923,684 |
| Jul 17, 2024 | 30.19 | 30.33 | 29.28 | 29.39 | 29.03 | -3.19% | 763,109 |
| Jul 16, 2024 | 30.29 | 30.37 | 29.95 | 30.36 | 29.99 | 0.66% | 1,062,260 |
| Jul 15, 2024 | 30.70 | 30.82 | 29.75 | 30.16 | 29.79 | -3.30% | 839,141 |
| Jul 12, 2024 | 31.37 | 31.37 | 30.95 | 31.19 | 30.81 | 0.42% | 784,106 |
| Jul 11, 2024 | 30.92 | 31.17 | 30.77 | 31.06 | 30.68 | 2.00% | 753,215 |
| Jul 10, 2024 | 29.82 | 30.49 | 29.74 | 30.45 | 30.08 | 2.87% | 799,107 |
| Jul 9, 2024 | 29.03 | 29.81 | 28.95 | 29.60 | 29.24 | 1.75% | 704,663 |
| Jul 8, 2024 | 28.76 | 29.21 | 28.61 | 29.09 | 28.73 | 0.83% | 558,738 |
| Jul 5, 2024 | 28.85 | 29.31 | 28.80 | 28.85 | 28.50 | 0.63% | 1,072,228 |
| Jul 3, 2024 | 28.58 | 29.14 | 28.49 | 28.67 | 28.32 | 1.24% | 727,578 |
| Jul 2, 2024 | 27.80 | 28.49 | 27.76 | 28.32 | 27.97 | 2.09% | 925,968 |
| Jul 1, 2024 | 28.59 | 28.82 | 27.69 | 27.74 | 27.40 | -2.26% | 733,197 |
| Jun 28, 2024 | 29.71 | 29.94 | 28.10 | 28.38 | 28.03 | -4.48% | 2,170,344 |
| Jun 27, 2024 | 29.11 | 29.74 | 28.97 | 29.71 | 29.34 | 1.89% | 496,386 |
| Jun 26, 2024 | 29.35 | 29.50 | 28.97 | 29.16 | 28.80 | -1.22% | 578,066 |
| Jun 25, 2024 | 29.42 | 29.58 | 29.26 | 29.52 | 29.16 | 0.10% | 683,422 |
| Jun 24, 2024 | 29.16 | 29.68 | 29.10 | 29.49 | 29.13 | 1.58% | 1,115,533 |
| Jun 21, 2024 | 29.49 | 29.49 | 28.95 | 29.03 | 28.67 | -0.89% | 907,143 |
| Jun 20, 2024 | 29.59 | 29.65 | 28.96 | 29.29 | 28.93 | -1.05% | 867,363 |
| Jun 18, 2024 | 29.22 | 29.65 | 29.00 | 29.60 | 29.24 | 0.89% | 578,282 |
| Jun 17, 2024 | 29.88 | 29.94 | 29.27 | 29.34 | 28.98 | -2.40% | 484,633 |
| Jun 14, 2024 | 30.41 | 30.47 | 29.88 | 30.06 | 29.69 | -1.73% | 586,461 |
| Jun 13, 2024 | 30.74 | 30.81 | 30.02 | 30.59 | 30.21 | -0.49% | 584,178 |
| Jun 12, 2024 | 32.20 | 32.31 | 30.68 | 30.74 | 30.36 | -2.01% | 910,374 |
| Jun 11, 2024 | 31.27 | 31.90 | 31.18 | 31.37 | 30.98 | -0.66% | 748,864 |
| Jun 10, 2024 | 30.14 | 32.07 | 30.08 | 31.58 | 31.19 | 4.09% | 1,091,952 |
| Jun 7, 2024 | 30.87 | 31.00 | 30.34 | 30.34 | 29.97 | -3.35% | 485,490 |
| Jun 6, 2024 | 31.61 | 31.74 | 31.14 | 31.39 | 31.00 | -1.51% | 712,442 |
| Jun 5, 2024 | 31.72 | 32.24 | 31.55 | 31.87 | 31.48 | 0.73% | 684,847 |
| Jun 4, 2024 | 31.29 | 31.66 | 30.84 | 31.64 | 31.25 | 0.16% | 540,841 |
| Jun 3, 2024 | 31.74 | 31.87 | 31.25 | 31.59 | 31.20 | 0.16% | 546,535 |
| May 31, 2024 | 31.25 | 31.60 | 31.01 | 31.54 | 31.15 | 0.61% | 964,341 |
| May 30, 2024 | 30.96 | 31.48 | 30.66 | 31.35 | 30.62 | 2.38% | 679,808 |
| May 29, 2024 | 31.42 | 31.74 | 30.51 | 30.62 | 29.91 | -3.95% | 816,392 |
| May 28, 2024 | 32.50 | 32.83 | 31.83 | 31.88 | 31.14 | -1.51% | 757,369 |
| May 24, 2024 | 31.67 | 32.53 | 31.61 | 32.37 | 31.62 | 2.63% | 555,811 |
| May 23, 2024 | 32.32 | 32.32 | 31.39 | 31.54 | 30.81 | -1.96% | 839,328 |
| May 22, 2024 | 31.64 | 32.53 | 31.40 | 32.17 | 31.42 | 1.58% | 932,374 |
| May 21, 2024 | 31.10 | 31.81 | 30.94 | 31.67 | 30.93 | 1.73% | 682,432 |
| May 20, 2024 | 30.85 | 31.40 | 30.52 | 31.13 | 30.41 | 0.68% | 627,954 |
| May 17, 2024 | 31.37 | 31.45 | 30.85 | 30.92 | 30.20 | -1.56% | 712,110 |
| May 16, 2024 | 31.79 | 31.87 | 31.31 | 31.41 | 30.68 | -1.23% | 642,875 |
| May 15, 2024 | 31.41 | 31.85 | 31.10 | 31.80 | 31.06 | 2.95% | 928,313 |
| May 14, 2024 | 31.67 | 31.77 | 30.67 | 30.89 | 30.17 | -1.50% | 1,161,935 |
| May 13, 2024 | 31.45 | 31.95 | 31.20 | 31.36 | 30.63 | -0.10% | 1,249,554 |
| May 10, 2024 | 30.92 | 31.49 | 30.70 | 31.39 | 30.66 | 2.08% | 1,634,460 |
| May 9, 2024 | 30.05 | 31.02 | 29.87 | 30.75 | 30.03 | 2.53% | 1,039,435 |
| May 8, 2024 | 29.41 | 30.01 | 29.20 | 29.99 | 29.29 | 1.21% | 1,255,434 |
| May 7, 2024 | 29.73 | 29.93 | 29.32 | 29.63 | 28.94 | 0.03% | 1,569,496 |
| May 6, 2024 | 28.47 | 29.63 | 28.40 | 29.62 | 28.93 | 4.41% | 1,781,141 |