Free Trial

Brookfield Renewable (BEPC) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free BEPC Stock Alerts
$31.63
+1.29 (+4.25%)
(As of 04:01 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brookfield Renewable Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
+0.73%
3 Month
Performance
+25.22%
6 Month
Performance
+16.80%
Year-To-Date
Performance
+9.86%
1 Year
Performance
-9.42%
Receive BEPC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookfield Renewable and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

BEPC Stock Chart for Monday, June, 10, 2024

BEPC Chart by TradingView

Brookfield Renewable Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$31.39$30.35
-3.30%		$31.00$30.34485,465 shs$5.45 billion
06/06/2024$31.88$31.39
-1.55%		$31.69$31.15712,432 shs$5.64 billion
06/05/2024$31.64$31.88
+0.76%		$32.23$31.55684,845 shs$5.73 billion
06/04/2024$31.58$31.64
+0.19%		$31.66$30.84527,001 shs$5.68 billion
06/03/2024$31.54$31.58
+0.13%		$31.87$31.25546,498 shs$5.67 billion
05/31/2024$31.35$31.56
+0.65%		$31.58$31.01964,314 shs$5.67 billion
05/30/2024$30.62$31.35
+2.38%		$31.48$30.66679,793 shs$5.63 billion
05/29/2024$31.88$30.62
-3.95%		$31.74$30.51816,387 shs$5.50 billion
05/28/2024$32.37$31.88
-1.51%		$32.83$31.83756,920 shs$5.73 billion
05/27/2024$32.37$32.37$32.53$31.61555,800 shs$5.82 billion
05/24/2024$31.54$32.37
+2.63%		$32.53$31.61555,761 shs$5.82 billion
05/23/2024$32.17$31.54
-1.96%		$32.31$31.39839,289 shs$5.67 billion
05/22/2024$31.68$32.17
+1.56%		$32.53$31.40932,328 shs$5.78 billion
05/21/2024$31.12$31.68
+1.78%		$31.81$30.94682,422 shs$5.69 billion
05/20/2024$30.92$31.12
+0.65%		$31.40$30.52627,753 shs$5.59 billion
05/17/2024$31.41$30.93
-1.54%		$31.45$30.85711,997 shs$5.56 billion
05/16/2024$31.83$31.41
-1.30%		$31.87$31.31642,859 shs$5.64 billion
05/15/2024$30.90$31.83
+3.01%		$31.85$31.10928,131 shs$5.72 billion
05/14/2024$31.37$30.90
-1.51%		$31.75$30.671.16 million shs$5.55 billion
05/13/2024$31.39$31.37
-0.06%		$31.95$31.201.25 million shs$5.64 billion
05/10/2024$30.75$31.40
+2.11%		$31.49$30.711.63 million shs$5.64 billion
05/09/2024$30.00$30.75
+2.52%		$31.02$29.871.04 million shs$5.52 billion
05/08/2024$29.65$30.00
+1.16%		$30.01$29.231.26 million shs$5.39 billion
05/07/2024$29.63$29.65
+0.08%		$29.93$29.331.57 million shs$5.33 billion
05/06/2024$28.37$29.63
+4.42%		$29.63$28.401.78 million shs$5.32 billion
05/03/2024$27.03$28.37
+4.96%		$28.77$27.112.30 million shs$5.10 billion
05/02/2024$25.71$27.03
+5.13%		$27.10$26.041.94 million shs$4.86 billion
05/01/2024$23.24$25.71
+10.63%		$26.14$23.282.24 million shs$4.62 billion
04/30/2024$23.65$23.24
-1.71%		$23.42$23.01850,469 shs$4.18 billion
04/29/2024$23.31$23.65
+1.44%		$23.79$23.40811,670 shs$4.25 billion
04/26/2024$23.29$23.31
+0.06%		$23.55$23.13939,565 shs$4.19 billion
04/25/2024$23.50$23.29
-0.89%		$23.75$22.851.66 million shs$4.18 billion
04/24/2024$23.53$23.50
-0.11%		$23.84$23.32867,075 shs$4.22 billion
04/23/2024$22.89$23.53
+2.77%		$23.73$22.751.06 million shs$4.23 billion
04/22/2024$22.34$22.89
+2.46%		$22.92$22.26767,390 shs$4.11 billion
04/19/2024$22.17$22.35
+0.81%		$22.41$22.121.07 million shs$4.02 billion
04/18/2024$21.83$22.17
+1.58%		$22.25$21.75997,423 shs$3.98 billion
04/17/2024$21.57$21.83
+1.21%		$21.93$21.461.11 million shs$3.92 billion
04/16/2024$22.02$21.57
-2.07%		$22.01$21.351.63 million shs$3.87 billion
04/15/2024$22.37$22.02
-1.56%		$22.58$21.951.26 million shs$3.96 billion
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
04/12/2024$23.18$22.36
-3.54%		$23.16$22.351.05 million shs$4.02 billion
04/11/2024$23.36$23.18
-0.77%		$23.60$23.021.27 million shs$4.16 billion
04/10/2024$24.50$23.36
-4.65%		$24.13$23.33984,746 shs$4.20 billion
04/09/2024$24.48$24.50
+0.08%		$24.70$24.341.01 million shs$4.40 billion
04/08/2024$24.03$24.48
+1.87%		$24.49$24.06694,826 shs$4.40 billion
04/05/2024$24.25$24.03
-0.93%		$24.07$23.63829,433 shs$4.32 billion
04/04/2024$24.21$24.25
+0.17%		$24.79$24.08765,504 shs$4.36 billion
04/03/2024$24.84$24.21
-2.54%		$24.71$24.011.49 million shs$4.35 billion
04/02/2024$24.56$24.84
+1.16%		$24.86$24.091.53 million shs$4.46 billion
04/01/2024$24.57$24.56
-0.06%		$24.75$24.18850,315 shs$4.41 billion
03/29/2024$24.56$24.57
+0.04%		$24.64$24.19660,723 shs$4.41 billion
03/28/2024$24.42$24.56
+0.59%		$24.64$24.21660,723 shs$4.41 billion
03/27/2024$23.97$24.42
+1.86%		$24.57$24.10795,052 shs$4.39 billion
03/26/2024$24.23$23.97
-1.07%		$24.52$23.82763,419 shs$4.31 billion
03/25/2024$24.24$24.23
-0.04%		$24.50$24.06863,752 shs$4.35 billion
03/22/2024$24.01$24.23
+0.90%		$24.49$23.90958,418 shs$4.35 billion
03/21/2024$24.00$24.01
+0.06%		$24.16$23.64834,197 shs$4.31 billion
03/20/2024$23.38$24.00
+2.63%		$24.11$23.23602,885 shs$4.31 billion
03/19/2024$23.38$23.38$23.73$23.18732,335 shs$4.20 billion
03/18/2024$23.84$23.38
-1.93%		$23.89$23.33835,096 shs$4.20 billion
03/15/2024$23.84$23.84$23.98$23.421.09 million shs$4.28 billion
03/14/2024$24.23$23.84
-1.61%		$24.32$23.691.03 million shs$4.28 billion
03/13/2024$24.55$24.23
-1.30%		$24.75$24.221.01 million shs$4.35 billion
03/12/2024$25.25$24.55
-2.77%		$25.15$24.53595,452 shs$4.41 billion
03/11/2024$25.26$25.25
-0.04%		$25.60$25.09801,407 shs$4.54 billion

Related Companies:
This page (NYSE:BEPC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored