Brookfield Renewable Corp (BEPC) Historical Stock Data
31.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEPC is up 0.38% a day on average. There have been 14 days where Brookfield Renewable Corp closed green and 16 days where BEPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.81 | 31.34 | ↑$0.53 (1.72%) | 30.63 | 31.35 | 1.17M |
| 2024-11-19 | 29.69 | 30.74 | ↑$1.05 (3.54%) | 29.21 | 30.75 | 1.37M |
| 2024-11-18 | 30.00 | 30.05 | ↑$0.05 (0.17%) | 29.70 | 30.51 | 0.93M |
| 2024-11-15 | 30.33 | 30.09 | ↓$0.24 (-0.79%) | 30.00 | 30.54 | 662.22K |
| 2024-11-14 | 30.05 | 30.34 | ↑$0.29 (0.97%) | 29.98 | 30.61 | 682.35K |
| 2024-11-13 | 30.06 | 29.93 | ↓$0.13 (-0.43%) | 29.53 | 30.58 | 617.40K |
| 2024-11-12 | 30.27 | 29.83 | ↓$0.44 (-1.45%) | 29.58 | 30.74 | 741.26K |
| 2024-11-11 | 31.25 | 30.59 | ↓$0.66 (-2.11%) | 30.48 | 31.73 | 678.67K |
| 2024-11-08 | 30.91 | 31.32 | ↑$0.41 (1.33%) | 30.64 | 32.06 | 694.07K |
| 2024-11-07 | 29.64 | 31.00 | ↑$1.36 (4.59%) | 29.50 | 31.19 | 1.15M |
| 2024-11-06 | 30.45 | 29.55 | ↓$0.90 (-2.96%) | 28.68 | 30.69 | 1.85M |
| 2024-11-05 | 30.98 | 31.85 | ↑$0.87 (2.81%) | 30.94 | 31.92 | 598.67K |
| 2024-11-04 | 30.23 | 31.18 | ↑$0.95 (3.14%) | 30.09 | 31.23 | 762.31K |
| 2024-11-01 | 30.63 | 29.98 | ↓$0.65 (-2.12%) | 29.75 | 30.78 | 785.45K |
| 2024-10-31 | 30.78 | 30.58 | ↓$0.20 (-0.65%) | 30.28 | 30.92 | 838.64K |
| 2024-10-30 | 31.15 | 30.82 | ↓$0.33 (-1.06%) | 30.61 | 31.44 | 778.11K |
| 2024-10-29 | 32.33 | 31.00 | ↓$1.33 (-4.11%) | 30.83 | 32.37 | 830.60K |
| 2024-10-28 | 33.67 | 32.54 | ↓$1.13 (-3.36%) | 32.54 | 33.84 | 718.02K |
| 2024-10-25 | 33.62 | 33.34 | ↓$0.28 (-0.83%) | 33.30 | 33.92 | 722.80K |
| 2024-10-24 | 33.80 | 33.45 | ↓$0.35 (-1.04%) | 33.11 | 34.26 | 1.19M |
| 2024-10-23 | 33.98 | 34.31 | ↑$0.33 (0.97%) | 33.96 | 35.14 | 2.22M |
| 2024-10-22 | 34.61 | 34.29 | ↓$0.32 (-0.92%) | 33.71 | 34.80 | 2.15M |
| 2024-10-21 | 33.18 | 34.84 | ↑$1.66 (5.00%) | 33.17 | 35.09 | 2.96M |
| 2024-10-18 | 32.48 | 33.21 | ↑$0.73 (2.25%) | 32.35 | 33.32 | 873.56K |
| 2024-10-17 | 32.59 | 32.48 | ↓$0.11 (-0.34%) | 31.97 | 32.83 | 1.39M |
| 2024-10-16 | 30.18 | 32.74 | ↑$2.56 (8.48%) | 30.01 | 32.85 | 2.19M |
| 2024-10-15 | 30.52 | 29.85 | ↓$0.67 (-2.20%) | 29.77 | 30.52 | 509.36K |
| 2024-10-14 | 29.90 | 30.26 | ↑$0.36 (1.20%) | 29.66 | 30.37 | 416.85K |
| 2024-10-11 | 29.52 | 30.03 | ↑$0.51 (1.73%) | 29.52 | 30.03 | 555.54K |
| 2024-10-10 | 30.24 | 29.64 | ↓$0.60 (-1.98%) | 29.51 | 30.39 | 575.67K |
Create an account or log in to view more rows.
$BEPC Shorts are calling in all the favors
$BEPC hello
please hold.
$BEPC not yet time to short
$BEPC soon
$BEPC Silly Bears tricks are for kids
$BEPC let’s go!! Squeeze time
$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