UK markets close in 3 hours 26 minutes

Brookfield Renewable Corporation (BEPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.60+0.26 (+0.89%)
At close: 04:00PM EDT
30.36 +0.76 (+2.57%)
Pre-market: 08:00AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202429.2229.6529.0029.6029.60578,300
17 Jun 202429.8829.9429.2729.3429.34484,600
14 Jun 202430.4130.4729.8830.0630.06586,500
13 Jun 202430.7430.8130.0230.5930.59584,200
12 Jun 202432.2032.3130.6830.7430.74910,400
11 Jun 202431.2731.9031.1831.3731.37748,900
10 Jun 202430.1432.0730.0831.5831.581,091,900
07 Jun 202430.8731.0030.3430.3430.34485,500
06 Jun 202431.6131.7431.1431.3931.39712,400
05 Jun 202431.7232.2431.5531.8731.87684,800
04 Jun 202431.2931.6630.8431.6431.64540,800
03 Jun 202431.7431.8731.2531.5931.59546,500
31 May 202431.2531.6031.0131.5431.54964,300
31 May 20240.355 Dividend
30 May 202430.9631.4830.6631.3531.00679,800
29 May 202431.4231.7430.5130.6230.27816,400
28 May 202432.5032.8331.8331.8831.52757,000
24 May 202431.6732.5331.6132.3732.00555,800
23 May 202432.3232.3231.3931.5431.18839,300
22 May 202431.6432.5331.4032.1731.81932,400
21 May 202431.1031.8130.9431.6731.31682,400
20 May 202430.8531.4030.5231.1330.78628,000
17 May 202431.3731.4530.8530.9230.57712,100
16 May 202431.7931.8731.3131.4131.05642,800
15 May 202431.4131.8531.1031.8031.44928,300
14 May 202431.6731.7730.6730.8930.541,161,800
13 May 202431.4531.9531.2031.3631.001,249,600
10 May 202430.9231.4930.7031.3931.031,634,400
09 May 202430.0531.0229.8730.7530.401,039,200
08 May 202429.4130.0129.2029.9929.651,255,400
07 May 202429.7329.9329.3229.6329.291,569,300
06 May 202428.4729.6328.4029.6229.281,780,900
03 May 202427.4028.7727.1128.3728.052,324,600
02 May 202426.1227.1026.0427.0326.721,938,300
01 May 202423.6426.1423.2525.7125.422,238,400
30 Apr 202423.3323.4223.0123.2422.98850,500
29 Apr 202423.5123.7923.4023.6423.37789,900
26 Apr 202423.4623.5523.1323.3123.05939,700
25 Apr 202423.7523.7522.8523.2923.031,666,400
24 Apr 202423.4323.8423.3223.5023.23872,600
23 Apr 202422.7523.7322.7523.5223.251,056,000
22 Apr 202422.3822.9222.2622.8922.63767,400
19 Apr 202422.1522.4122.1122.3422.09991,000
18 Apr 202421.8322.2521.7522.1621.91997,400
17 Apr 202421.6121.9321.4621.8221.571,107,400
16 Apr 202421.8522.0121.3521.5721.331,634,700
15 Apr 202422.3322.5821.9522.0221.771,259,500
12 Apr 202423.1523.1522.3522.3722.121,045,000
11 Apr 202423.5223.6023.0223.1822.921,282,700
10 Apr 202424.0024.1323.3323.3623.101,012,000
09 Apr 202424.6924.7124.3424.5024.221,014,200
08 Apr 202424.2924.4924.0324.4824.20694,800
05 Apr 202424.1224.1223.6324.0323.76829,400
04 Apr 202424.5324.7924.0724.2623.99765,500
03 Apr 202424.6724.7524.0024.2123.941,488,300
02 Apr 202424.2824.8624.0924.8524.571,526,400
01 Apr 202424.6324.7624.1724.5524.27850,300
28 Mar 202424.3524.6424.1924.5724.29660,700
27 Mar 202424.1924.5724.0324.4224.14795,100
26 Mar 202424.3024.5423.8223.9723.70763,400
25 Mar 202424.3924.5124.0624.2223.95864,000
22 Mar 202424.1324.4923.9024.2423.97958,400
21 Mar 202424.1224.1623.6424.0023.73834,200
20 Mar 202423.3324.1123.2323.9923.72602,900
19 Mar 202423.3023.7323.1723.3623.10732,300
18 Mar 202423.8423.8923.3323.3723.11835,100
15 Mar 202423.7523.9823.4223.8423.571,097,500
14 Mar 202424.1424.3523.6923.8423.571,032,700
13 Mar 202424.5024.7524.2224.2323.961,015,500
12 Mar 202425.1525.1524.5224.5524.27602,400
11 Mar 202425.1725.6025.0925.2424.95801,400
08 Mar 202425.5325.6025.0225.2624.971,050,400
07 Mar 202424.5125.4024.3725.3925.101,143,500
06 Mar 202424.2624.4323.9824.2123.94984,500
05 Mar 202423.9624.3323.7823.9423.671,080,800
04 Mar 202424.3924.4223.7023.9423.671,466,400
01 Mar 202423.7124.5423.2624.3924.111,263,800
29 Feb 202423.8224.1423.5723.7223.451,827,000
28 Feb 202423.8924.0723.4923.5623.291,084,000
28 Feb 20240.355 Dividend
27 Feb 202424.2924.4523.9224.2423.611,259,600
26 Feb 202424.5124.5124.0324.1123.491,014,800
23 Feb 202424.8825.1024.3024.5323.901,981,900
22 Feb 202425.0925.1724.7024.8624.221,227,400
21 Feb 202424.9025.3024.8825.0924.442,454,700
20 Feb 202425.3425.5124.8024.9824.341,098,000
16 Feb 202425.3925.7925.2525.3424.691,082,800
15 Feb 202425.1925.9325.1925.7325.071,415,600
14 Feb 202425.2625.3625.0225.1924.54742,400
13 Feb 202425.2525.4024.7925.0624.411,227,600
12 Feb 202425.6826.1325.4425.9925.32923,500
09 Feb 202425.3325.5925.0325.5024.84947,800
08 Feb 202426.2626.3425.3825.4024.741,527,500
07 Feb 202426.8827.0826.2726.4225.741,209,500
06 Feb 202425.9126.7225.5726.6825.992,160,200
05 Feb 202426.7326.8025.7625.9025.231,494,800
02 Feb 202428.0428.1126.7227.1426.441,406,000
01 Feb 202428.1428.4127.7328.1227.391,045,800
31 Jan 202428.3228.7427.9127.9227.20984,000
30 Jan 202428.3228.4428.0228.2227.49669,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...