BEPC
Brookfield Renewable Corporation NYQ · BEPC
$34.22
+0.31
(+0.91%)
Pullback · -1.38σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BEPC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $34.17 | $34.70 | $33.91 | $34.22 | 1.0M |
| 2026-07-17 | $34.11 | $34.21 | $33.66 | $33.91 | 1.4M |
| 2026-07-16 | $34.70 | $34.78 | $33.65 | $34.08 | 1.3M |
| 2026-07-15 | $34.79 | $35.44 | $34.79 | $34.94 | 1.1M |
| 2026-07-14 | $34.68 | $35.03 | $34.47 | $34.53 | 1.1M |
| 2026-07-13 | $34.58 | $35.13 | $34.18 | $34.18 | 1.3M |
| 2026-07-10 | $35.60 | $35.93 | $34.88 | $35.07 | 1.1M |
| 2026-07-09 | $36.26 | $36.35 | $35.54 | $35.54 | 0.9M |
| 2026-07-08 | $35.10 | $36.17 | $34.95 | $35.92 | 1.2M |
| 2026-07-07 | $36.29 | $36.65 | $35.38 | $35.41 | 1.4M |
| 2026-07-06 | $36.72 | $37.23 | $36.35 | $36.62 | 1.6M |
| 2026-07-02 | $36.92 | $37.85 | $35.84 | $36.49 | 1.2M |
| 2026-07-01 | $36.85 | $37.39 | $36.68 | $36.75 | 0.8M |
| 2026-06-30 | $37.17 | $37.43 | $36.46 | $37.12 | 1.0M |
| 2026-06-29 | $37.75 | $38.13 | $36.70 | $37.23 | 1.2M |
| 2026-06-26 | $37.41 | $38.35 | $37.24 | $37.71 | 1.3M |
| 2026-06-25 | $38.00 | $38.88 | $37.38 | $37.62 | 1.7M |
| 2026-06-24 | $38.04 | $38.20 | $37.33 | $37.65 | 2.2M |
| 2026-06-23 | $37.34 | $38.03 | $37.06 | $37.90 | 1.5M |
| 2026-06-22 | $37.60 | $38.28 | $36.93 | $37.94 | 1.6M |
| 2026-06-18 | $36.43 | $37.60 | $36.32 | $37.42 | 1.9M |
| 2026-06-17 | $36.17 | $37.10 | $35.92 | $35.98 | 1.1M |
| 2026-06-16 | $36.58 | $36.99 | $36.29 | $36.31 | 1.2M |
| 2026-06-15 | $36.92 | $37.10 | $36.09 | $36.63 | 1.8M |
| 2026-06-12 | $37.57 | $37.81 | $36.34 | $36.49 | 1.6M |
| 2026-06-11 | $37.83 | $38.02 | $37.33 | $37.68 | 1.0M |
| 2026-06-10 | $38.62 | $38.84 | $37.28 | $37.49 | 1.3M |
| 2026-06-09 | $38.63 | $39.17 | $38.10 | $38.86 | 1.2M |
| 2026-06-08 | $38.81 | $39.38 | $38.48 | $38.57 | 2.1M |
| 2026-06-05 | $38.28 | $39.13 | $38.08 | $38.72 | 1.6M |
| 2026-06-04 | $38.10 | $39.52 | $37.84 | $38.83 | 1.3M |
| 2026-06-03 | $39.21 | $40.54 | $38.57 | $38.57 | 2.2M |
| 2026-06-02 | $38.83 | $40.05 | $38.69 | $39.37 | 1.8M |
| 2026-06-01 | $39.24 | $39.87 | $38.89 | $38.92 | 1.6M |
| 2026-05-29 | $39.41 | $40.24 | $39.24 | $39.98 | 1.4M |
| 2026-05-28 | $39.10 | $40.28 | $38.83 | $39.86 | 1.5M |
| 2026-05-27 | $38.79 | $39.67 | $38.53 | $39.17 | 1.7M |
| 2026-05-26 | $37.88 | $39.33 | $37.87 | $39.06 | 1.0M |
| 2026-05-22 | $37.79 | $38.06 | $37.42 | $37.50 | 1.3M |
| 2026-05-21 | $37.10 | $37.81 | $36.81 | $37.62 | 1.1M |
| 2026-05-20 | $36.14 | $37.02 | $36.14 | $36.94 | 1.0M |
| 2026-05-19 | $35.99 | $36.58 | $35.63 | $36.14 | 1.4M |
| 2026-05-18 | $36.32 | $36.53 | $35.96 | $36.36 | 1.1M |
| 2026-05-15 | $35.91 | $36.58 | $35.55 | $36.32 | 1.0M |
| 2026-05-14 | $37.21 | $37.28 | $36.55 | $36.57 | 1.2M |
| 2026-05-13 | $36.79 | $37.62 | $36.19 | $37.21 | 1.5M |
| 2026-05-12 | $37.10 | $37.45 | $36.43 | $36.93 | 1.5M |
| 2026-05-11 | $36.77 | $37.51 | $36.67 | $37.33 | 1.2M |
| 2026-05-08 | $37.64 | $38.00 | $36.61 | $36.68 | 1.5M |
| 2026-05-07 | $37.48 | $37.70 | $36.85 | $37.15 | 1.3M |
| 2026-05-06 | $37.01 | $38.11 | $36.94 | $37.40 | 2.7M |
| 2026-05-05 | $35.65 | $36.90 | $35.65 | $36.69 | 2.6M |
| 2026-05-04 | $35.05 | $35.64 | $34.40 | $35.51 | 2.8M |
| 2026-05-01 | $36.36 | $36.38 | $34.88 | $35.20 | 3.2M |
| 2026-04-30 | $35.73 | $36.64 | $35.55 | $36.26 | 2.5M |
| 2026-04-29 | $40.19 | $40.38 | $34.51 | $35.20 | 5.8M |
| 2026-04-28 | $40.75 | $40.99 | $40.12 | $40.24 | 0.7M |
| 2026-04-27 | $41.50 | $41.76 | $40.79 | $40.97 | 1.0M |
| 2026-04-24 | $41.34 | $41.64 | $40.53 | $41.21 | 0.9M |
| 2026-04-23 | $40.40 | $41.29 | $40.40 | $40.94 | 0.8M |
| 2026-04-22 | $39.23 | $40.22 | $39.20 | $40.04 | 1.5M |
| 2026-04-21 | $42.15 | $42.39 | $38.81 | $38.83 | 2.1M |
| 2026-04-20 | $42.82 | $43.34 | $42.15 | $42.27 | 0.8M |
| 2026-04-17 | $43.73 | $43.92 | $42.57 | $42.82 | 0.8M |
| 2026-04-16 | $43.66 | $44.16 | $43.29 | $43.61 | 0.9M |
| 2026-04-15 | $42.50 | $43.70 | $42.38 | $43.66 | 0.7M |
| 2026-04-14 | $42.15 | $42.63 | $41.68 | $42.53 | 0.9M |
| 2026-04-13 | $42.42 | $42.90 | $41.71 | $41.90 | 0.9M |
| 2026-04-10 | $42.52 | $42.81 | $42.22 | $42.56 | 1.1M |
| 2026-04-09 | $43.00 | $43.37 | $42.17 | $42.31 | 1.1M |
| 2026-04-08 | $41.64 | $42.97 | $41.30 | $42.90 | 1.8M |
| 2026-04-07 | $40.84 | $41.21 | $40.52 | $40.71 | 1.1M |
| 2026-04-06 | $41.71 | $41.87 | $41.11 | $41.27 | 0.7M |
| 2026-04-02 | $40.22 | $41.50 | $39.56 | $41.32 | 1.0M |
| 2026-04-01 | $39.90 | $40.49 | $39.36 | $40.41 | 1.5M |
| 2026-03-31 | $39.13 | $40.02 | $38.75 | $39.83 | 2.1M |
| 2026-03-30 | $39.96 | $40.26 | $38.77 | $38.98 | 1.6M |
| 2026-03-27 | $39.30 | $39.84 | $38.91 | $39.35 | 1.8M |
| 2026-03-26 | $39.37 | $39.97 | $39.14 | $39.40 | 2.1M |
| 2026-03-25 | $40.11 | $40.19 | $39.48 | $39.82 | 1.1M |
| 2026-03-24 | $38.25 | $40.13 | $38.22 | $39.33 | 1.4M |
| 2026-03-23 | $37.46 | $38.51 | $37.04 | $38.44 | 2.7M |
| 2026-03-20 | $40.50 | $40.74 | $38.22 | $38.58 | 2.5M |
| 2026-03-19 | $39.94 | $40.56 | $39.44 | $40.37 | 1.6M |
| 2026-03-18 | $40.50 | $41.44 | $40.00 | $40.22 | 1.6M |
| 2026-03-17 | $41.00 | $41.66 | $40.48 | $41.01 | 0.9M |
| 2026-03-16 | $39.98 | $40.92 | $39.75 | $40.50 | 1.0M |
| 2026-03-13 | $41.17 | $42.09 | $38.89 | $39.22 | 2.3M |
| 2026-03-12 | $40.61 | $41.28 | $40.50 | $40.64 | 1.5M |
| 2026-03-11 | $41.30 | $41.62 | $40.64 | $41.19 | 1.4M |
| 2026-03-10 | $40.54 | $41.32 | $40.08 | $41.26 | 1.4M |
| 2026-03-09 | $39.80 | $40.72 | $39.25 | $40.51 | 1.6M |
| 2026-03-06 | $39.94 | $40.57 | $38.70 | $40.10 | 1.2M |
| 2026-03-05 | $40.48 | $40.79 | $39.80 | $40.19 | 1.2M |
| 2026-03-04 | $41.93 | $41.99 | $40.75 | $40.88 | 0.7M |
| 2026-03-03 | $41.84 | $42.02 | $40.38 | $41.51 | 1.5M |
| 2026-03-02 | $41.77 | $43.56 | $41.75 | $43.14 | 0.9M |
| 2026-02-27 | $43.46 | $44.30 | $42.10 | $42.73 | 1.2M |
| 2026-02-26 | $43.46 | $44.12 | $42.86 | $44.04 | 0.7M |
| 2026-02-25 | $43.56 | $44.08 | $43.16 | $43.77 | 2.0M |
| 2026-02-24 | $43.06 | $43.59 | $42.57 | $43.46 | 1.2M |
| 2026-02-23 | $42.93 | $43.85 | $42.85 | $43.09 | 0.7M |
| 2026-02-20 | $42.40 | $43.18 | $42.20 | $42.83 | 0.6M |
| 2026-02-19 | $42.96 | $43.24 | $42.05 | $42.46 | 0.8M |
| 2026-02-18 | $44.38 | $44.53 | $42.45 | $42.93 | 1.5M |
| 2026-02-17 | $44.21 | $45.18 | $43.78 | $44.35 | 1.7M |
| 2026-02-13 | $43.04 | $44.38 | $42.70 | $43.84 | 1.0M |
| 2026-02-12 | $43.49 | $44.20 | $42.67 | $43.07 | 0.9M |
| 2026-02-11 | $43.25 | $43.39 | $41.82 | $43.25 | 0.6M |
| 2026-02-10 | $43.10 | $43.15 | $42.58 | $42.92 | 0.6M |
| 2026-02-09 | $41.91 | $43.03 | $41.57 | $42.88 | 0.6M |
| 2026-02-06 | $41.41 | $42.24 | $41.28 | $41.95 | 0.7M |
| 2026-02-05 | $41.32 | $42.14 | $40.35 | $40.76 | 1.3M |
| 2026-02-04 | $42.66 | $42.66 | $41.00 | $41.67 | 1.0M |
| 2026-02-03 | $41.18 | $42.65 | $41.18 | $42.01 | 1.1M |
| 2026-02-02 | $42.09 | $42.22 | $40.55 | $40.99 | 1.3M |
| 2026-01-30 | $40.11 | $42.48 | $39.60 | $41.64 | 2.3M |
| 2026-01-29 | $40.50 | $40.81 | $39.24 | $39.32 | 1.2M |
| 2026-01-28 | $40.55 | $40.83 | $39.65 | $40.63 | 0.9M |
| 2026-01-27 | $39.47 | $40.66 | $39.18 | $40.26 | 0.9M |
| 2026-01-26 | $39.81 | $39.98 | $39.21 | $39.32 | 1.1M |
| 2026-01-23 | $39.63 | $40.06 | $39.11 | $39.79 | 1.0M |
| 2026-01-22 | $39.99 | $40.60 | $39.37 | $39.38 | 0.9M |
| 2026-01-21 | $38.91 | $39.30 | $38.59 | $39.28 | 0.5M |