Canada markets closed

Brookfield Renewable Corporation (BEPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.37+1.34 (+4.96%)
At close: 04:00PM EDT
28.35 -0.02 (-0.07%)
After hours: 07:41PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.4028.7727.1128.3728.372,159,808
May 02, 202426.1227.1026.0427.0327.031,938,300
May 01, 202423.6426.1423.2525.7125.712,238,400
Apr 30, 202423.3323.4223.0123.2423.24850,500
Apr 29, 202423.5123.7923.4023.6423.64789,900
Apr 26, 202423.4623.5523.1323.3123.31939,700
Apr 25, 202423.7523.7522.8523.2923.291,666,400
Apr 24, 202423.4323.8423.3223.5023.50872,600
Apr 23, 202422.7523.7322.7523.5223.521,056,000
Apr 22, 202422.3822.9222.2622.8922.89767,400
Apr 19, 202422.1522.4122.1122.3422.34991,000
Apr 18, 202421.8322.2521.7522.1622.16997,400
Apr 17, 202421.6121.9321.4621.8221.821,107,400
Apr 16, 202421.8522.0121.3521.5721.571,634,700
Apr 15, 202422.3322.5821.9522.0222.021,259,500
Apr 12, 202423.1523.1522.3522.3722.371,045,000
Apr 11, 202423.5223.6023.0223.1823.181,282,700
Apr 10, 202424.0024.1323.3323.3623.361,012,000
Apr 09, 202424.6924.7124.3424.5024.501,014,200
Apr 08, 202424.2924.4924.0324.4824.48694,800
Apr 05, 202424.1224.1223.6324.0324.03829,400
Apr 04, 202424.5324.7924.0724.2624.26765,500
Apr 03, 202424.6724.7524.0024.2124.211,488,300
Apr 02, 202424.2824.8624.0924.8524.851,526,400
Apr 01, 202424.6324.7624.1724.5524.55850,300
Mar 28, 202424.3524.6424.1924.5724.57660,700
Mar 27, 202424.1924.5724.0324.4224.42795,100
Mar 26, 202424.3024.5423.8223.9723.97763,400
Mar 25, 202424.3924.5124.0624.2224.22864,000
Mar 22, 202424.1324.4923.9024.2424.24958,400
Mar 21, 202424.1224.1623.6424.0024.00834,200
Mar 20, 202423.3324.1123.2323.9923.99602,900
Mar 19, 202423.3023.7323.1723.3623.36732,300
Mar 18, 202423.8423.8923.3323.3723.37835,100
Mar 15, 202423.7523.9823.4223.8423.841,097,500
Mar 14, 202424.1424.3523.6923.8423.841,032,700
Mar 13, 202424.5024.7524.2224.2324.231,015,500
Mar 12, 202425.1525.1524.5224.5524.55602,400
Mar 11, 202425.1725.6025.0925.2425.24801,400
Mar 08, 202425.5325.6025.0225.2625.261,050,400
Mar 07, 202424.5125.4024.3725.3925.391,143,500
Mar 06, 202424.2624.4323.9824.2124.21984,500
Mar 05, 202423.9624.3323.7823.9423.941,080,800
Mar 04, 202424.3924.4223.7023.9423.941,466,400
Mar 01, 202423.7124.5423.2624.3924.391,263,800
Feb 29, 202423.8224.1423.5723.7223.721,827,000
Feb 28, 202423.8924.0723.4923.5623.561,084,000
Feb 28, 20240.355 Dividend
Feb 27, 202424.2924.4523.9224.2423.891,259,600
Feb 26, 202424.5124.5124.0324.1123.761,014,800
Feb 23, 202424.8825.1024.3024.5324.171,981,900
Feb 22, 202425.0925.1724.7024.8624.501,227,400
Feb 21, 202424.9025.3024.8825.0924.722,454,700
Feb 20, 202425.3425.5124.8024.9824.611,098,000
Feb 16, 202425.3925.7925.2525.3424.971,082,800
Feb 15, 202425.1925.9325.1925.7325.351,415,600
Feb 14, 202425.2625.3625.0225.1924.82742,400
Feb 13, 202425.2525.4024.7925.0624.691,227,600
Feb 12, 202425.6826.1325.4425.9925.61923,500
Feb 09, 202425.3325.5925.0325.5025.13947,800
Feb 08, 202426.2626.3425.3825.4025.031,527,500
Feb 07, 202426.8827.0826.2726.4226.031,209,500
Feb 06, 202425.9126.7225.5726.6826.292,160,200
Feb 05, 202426.7326.8025.7625.9025.521,494,800
Feb 02, 202428.0428.1126.7227.1426.741,406,000
Feb 01, 202428.1428.4127.7328.1227.711,045,800
Jan 31, 202428.3228.7427.9127.9227.51984,000
Jan 30, 202428.3228.4428.0228.2227.81669,800
Jan 29, 202428.0528.6727.7028.5528.13585,100
Jan 26, 202428.5028.5827.8627.9827.57613,200
Jan 25, 202428.3928.5327.8928.2827.871,057,600
Jan 24, 202428.9928.9928.0828.1327.72773,500
Jan 23, 202428.6728.8228.4628.5628.14667,300
Jan 22, 202428.4229.1628.3228.4127.99649,900
Jan 19, 202428.1728.4127.5628.3627.94729,400
Jan 18, 202428.3328.5528.0328.3627.94656,900
Jan 17, 202428.0628.4227.8128.1927.78661,600
Jan 16, 202428.5628.7728.3228.5828.16836,600
Jan 12, 202429.7729.8528.7528.8228.40565,500
Jan 11, 202430.2530.2829.0629.3628.931,261,500
Jan 10, 202430.6030.6730.1530.4229.97626,900
Jan 09, 202430.2830.8330.2030.6830.23707,900
Jan 08, 202429.6230.6029.3730.5930.14798,900
Jan 05, 202429.1529.9828.9729.6429.211,665,000
Jan 04, 202429.3229.5029.0529.1528.721,025,700
Jan 03, 202428.5729.3328.4729.3228.89920,800
Jan 02, 202428.6729.6128.4728.9928.571,266,400
Dec 29, 202328.5728.9828.3328.7928.37605,200
Dec 28, 202328.6728.9228.4528.7428.32678,700
Dec 27, 202329.4129.5128.8128.8928.47619,300
Dec 26, 202329.1029.4228.9029.3828.95502,200
Dec 22, 202329.1729.5428.8129.1628.731,946,900
Dec 21, 202328.7129.3328.5629.1828.75606,900
Dec 20, 202328.9029.2228.3828.4027.981,111,600
Dec 19, 202328.5729.1428.5728.9628.54974,500
Dec 18, 202328.8729.0127.7828.4228.001,539,800
Dec 15, 202329.2129.3928.6028.7528.331,724,600
Dec 14, 202328.1929.6628.0529.2428.811,739,300
Dec 13, 202326.5927.9226.2627.9227.51869,900
Dec 12, 202327.1027.1026.3826.5826.19775,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...