BEPC - Brookfield Renewable Corp
28.9
0.660 2.284%
Share volume: 791,307
Last Updated: 05-09-2025
Utilities/Electric Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$28.24
0.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $28.43 | $28.43 | $28.97 | $28.97 | $28.38 | $28.38 | $28.90 | $28.90 | 791,307 | $791,307.00 |
| 05-08-2025 | $28.00 | $28.00 | $28.52 | $28.52 | $27.85 | $27.85 | $28.24 | $28.24 | 780,087 | $780,087.00 |
| 05-07-2025 | $27.62 | $27.62 | $28.29 | $28.29 | $27.47 | $27.47 | $27.83 | $27.83 | 792,557 | $792,557.00 |
| 05-06-2025 | $27.27 | $27.27 | $28.00 | $28.00 | $27.27 | $27.27 | $27.66 | $27.66 | 697,356 | $697,356.00 |
| 05-05-2025 | $28.43 | $28.43 | $28.59 | $28.59 | $27.30 | $27.30 | $27.37 | $27.37 | 738,703 | $738,703.00 |
| 05-02-2025 | $28.51 | $28.51 | $29.14 | $29.14 | $27.67 | $27.67 | $28.23 | $28.23 | 814,813 | $814,813.00 |
| 05-01-2025 | $28.78 | $28.78 | $29.18 | $29.18 | $28.57 | $28.57 | $28.68 | $28.68 | 967,893 | $967,893.00 |
| 04-30-2025 | $28.66 | $28.66 | $28.73 | $28.73 | $27.92 | $27.92 | $28.46 | $28.46 | 1,335,935 | $1,335,935.00 |
| 04-29-2025 | $28.82 | $28.82 | $29.18 | $29.18 | $28.63 | $28.63 | $28.80 | $28.80 | 795,040 | $795,040.00 |
| 04-28-2025 | $28.10 | $28.10 | $28.81 | $28.81 | $28.00 | $28.00 | $28.77 | $28.77 | 655,644 | $655,644.00 |
