Brookfield Renewable Corp (BEPC) Historical Stock Data
23.51 ↓0.01 (-0.04%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BEPC is down -0.20% a day on average. There have been 13 days where Brookfield Renewable Corp closed green and 17 days where BEPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 22.75 | 23.52 | ↑$0.77 (3.38%) | 22.75 | 23.73 | 1.06M |
| 2024-04-22 | 22.38 | 22.89 | ↑$0.51 (2.28%) | 22.26 | 22.92 | 767.44K |
| 2024-04-19 | 22.15 | 22.34 | ↑$0.19 (0.86%) | 22.11 | 22.41 | 1.07M |
| 2024-04-18 | 21.83 | 22.16 | ↑$0.33 (1.51%) | 21.75 | 22.25 | 1M |
| 2024-04-17 | 21.61 | 21.82 | ↑$0.21 (0.97%) | 21.46 | 21.93 | 1.11M |
| 2024-04-16 | 21.85 | 21.57 | ↓$0.28 (-1.28%) | 21.35 | 22.01 | 1.63M |
| 2024-04-15 | 22.33 | 22.02 | ↓$0.31 (-1.39%) | 21.95 | 22.58 | 1.26M |
| 2024-04-12 | 23.15 | 22.37 | ↓$0.78 (-3.37%) | 22.35 | 23.15 | 1.05M |
| 2024-04-11 | 23.52 | 23.18 | ↓$0.34 (-1.45%) | 23.02 | 23.60 | 1.28M |
| 2024-04-10 | 24.00 | 23.36 | ↓$0.64 (-2.67%) | 23.33 | 24.13 | 1.01M |
| 2024-04-09 | 24.69 | 24.50 | ↓$0.19 (-0.77%) | 24.34 | 24.71 | 1.01M |
| 2024-04-08 | 24.29 | 24.48 | ↑$0.19 (0.78%) | 24.03 | 24.49 | 694.83K |
| 2024-04-05 | 24.12 | 24.03 | ↓$0.09 (-0.37%) | 23.63 | 24.12 | 829.45K |
| 2024-04-04 | 24.53 | 24.26 | ↓$0.27 (-1.10%) | 24.07 | 24.79 | 765.51K |
| 2024-04-03 | 24.67 | 24.21 | ↓$0.46 (-1.86%) | 24.01 | 24.75 | 1.49M |
| 2024-04-02 | 24.28 | 24.85 | ↑$0.57 (2.35%) | 24.09 | 24.86 | 1.53M |
| 2024-04-01 | 24.63 | 24.55 | ↓$0.08 (-0.32%) | 24.17 | 24.76 | 850.36K |
| 2024-03-28 | 24.35 | 24.57 | ↑$0.22 (0.90%) | 24.19 | 24.64 | 660.72K |
| 2024-03-27 | 24.19 | 24.42 | ↑$0.23 (0.95%) | 24.03 | 24.57 | 795.06K |
| 2024-03-26 | 24.30 | 23.97 | ↓$0.33 (-1.36%) | 23.82 | 24.54 | 763.43K |
| 2024-03-25 | 24.39 | 24.22 | ↓$0.17 (-0.70%) | 24.06 | 24.51 | 863.99K |
| 2024-03-22 | 24.13 | 24.24 | ↑$0.11 (0.46%) | 23.90 | 24.49 | 0.96M |
| 2024-03-21 | 24.12 | 24.00 | ↓$0.12 (-0.50%) | 23.64 | 24.16 | 834.22K |
| 2024-03-20 | 23.33 | 23.99 | ↑$0.66 (2.83%) | 23.23 | 24.11 | 602.90K |
| 2024-03-19 | 23.30 | 23.36 | ↑$0.06 (0.26%) | 23.17 | 23.73 | 732.40K |
| 2024-03-18 | 23.84 | 23.37 | ↓$0.47 (-1.97%) | 23.33 | 23.89 | 835.12K |
| 2024-03-15 | 23.75 | 23.84 | ↑$0.09 (0.38%) | 23.42 | 23.98 | 1.10M |
| 2024-03-14 | 24.14 | 23.84 | ↓$0.30 (-1.24%) | 23.69 | 24.35 | 1.03M |
| 2024-03-13 | 24.50 | 24.23 | ↓$0.27 (-1.10%) | 24.22 | 24.75 | 1.02M |
| 2024-03-12 | 25.15 | 24.55 | ↓$0.60 (-2.39%) | 24.53 | 25.15 | 602.36K |
Create an account or log in to view more rows.
$BEPC we need more volume
$BEPC we finna be at the top yo
$BEPC Another boring day I believe
$BEPC shaking weak hands that’s all
$BEPC the future is so bright .. I gotta wear shades..
$BEPC wow. The volume is so low today. Unreal
$BEPC wtf is going on?
$BEPC Mindset is key
$BEPC cup and handle forming
$BEPC cup and handle!