Brookfield Renewable Corp (BEPC) Historical Stock Data
28.30 ↑0.62 (2.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEPC is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.55 | 28.30 | ↑$0.75 (2.72%) | 27.38 | 28.41 | 784.88K |
| 2024-12-19 | 28.38 | 27.68 | ↓$0.70 (-2.47%) | 27.65 | 28.46 | 714.40K |
| 2024-12-18 | 29.17 | 28.07 | ↓$1.10 (-3.77%) | 28.06 | 29.39 | 659.69K |
| 2024-12-17 | 29.25 | 29.27 | ↑$0.02 (0.07%) | 28.82 | 29.57 | 646.06K |
| 2024-12-16 | 29.66 | 29.50 | ↓$0.16 (-0.54%) | 29.30 | 29.93 | 574.67K |
| 2024-12-13 | 29.52 | 29.75 | ↑$0.23 (0.78%) | 29.14 | 29.86 | 669.19K |
| 2024-12-12 | 30.63 | 29.56 | ↓$1.07 (-3.49%) | 29.37 | 31.08 | 0.97M |
| 2024-12-11 | 29.47 | 29.89 | ↑$0.42 (1.43%) | 28.55 | 29.91 | 1.10M |
| 2024-12-10 | 29.58 | 29.22 | ↓$0.36 (-1.22%) | 29.08 | 29.67 | 1.17M |
| 2024-12-09 | 29.74 | 29.76 | ↑$0.02 (0.07%) | 29.63 | 30.77 | 1.33M |
| 2024-12-06 | 30.70 | 29.74 | ↓$0.96 (-3.13%) | 29.63 | 30.80 | 1.32M |
| 2024-12-05 | 30.95 | 30.56 | ↓$0.39 (-1.26%) | 30.47 | 31.23 | 703.97K |
| 2024-12-04 | 31.55 | 30.90 | ↓$0.65 (-2.06%) | 30.54 | 31.81 | 756.09K |
| 2024-12-03 | 31.91 | 31.69 | ↓$0.22 (-0.69%) | 31.68 | 32.27 | 891.27K |
| 2024-12-02 | 31.70 | 31.82 | ↑$0.12 (0.38%) | 31.53 | 32.03 | 757.77K |
| 2024-11-29 | 32.32 | 31.92 | ↓$0.40 (-1.24%) | 31.67 | 32.41 | 406.24K |
| 2024-11-27 | 31.97 | 32.68 | ↑$0.71 (2.22%) | 31.83 | 33.10 | 1.12M |
| 2024-11-26 | 32.00 | 31.86 | ↓$0.14 (-0.44%) | 31.64 | 32.11 | 894.45K |
| 2024-11-25 | 31.17 | 32.07 | ↑$0.90 (2.89%) | 30.91 | 32.21 | 0.99M |
| 2024-11-22 | 31.89 | 30.69 | ↓$1.20 (-3.76%) | 30.63 | 32.04 | 661.19K |
| 2024-11-21 | 31.40 | 31.77 | ↑$0.37 (1.18%) | 31.07 | 31.81 | 0.92M |
| 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 |
Create an account or log in to view more rows.
$BEPC Holding Strong since January ??????????
$BEPC hi hi
$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