Free Trial

Brookfield Renewable (BEPC) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free BEPC Stock Alerts
42.97
+0.11 (+0.26%)
(As of 05/31/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

Brookfield Renewable Stock Price Performance

5 Day
Performance
-3.59%
1 Month
Performance
+21.42%
3 Month
Performance
+29.90%
6 Month
Performance
+14.40%
Year-To-Date
Performance
+12.66%
1 Year
Performance
-7.15%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

BEPC Stock Chart for Sunday, June, 2, 2024

BEPC Chart by TradingView

Brookfield Renewable Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/202442.8642.97
+0.26%		43.0442.271.11 million shs$7.72 billion
05/30/202441.9742.86
+2.12%		43.0041.92601,130 shs$7.70 billion
05/29/202443.4941.97
-3.50%		42.9941.83413,324 shs$7.54 billion
05/28/202444.5743.49
-2.42%		44.6843.43605,842 shs$7.81 billion
05/27/202444.2444.57
+0.75%		44.7544.22160,645 shs$8.01 billion
05/24/202443.3144.24
+2.15%		44.4043.35432,408 shs$7.95 billion
05/23/202444.0543.31
-1.68%		44.1943.11206,154 shs$7.78 billion
05/22/202443.2344.05
+1.90%		44.4742.95309,425 shs$7.91 billion
05/21/202442.1043.23
+2.68%		43.4342.27419,860 shs$7.77 billion
05/20/202442.1042.1042.7142.00321,471 shs$7.56 billion
05/17/202442.8042.10
-1.64%		42.7142.00321,470 shs$7.56 billion
05/16/202443.2642.80
-1.06%		43.4342.65319,669 shs$7.69 billion
05/15/202442.1543.26
+2.63%		43.3342.42351,419 shs$7.77 billion
05/14/202442.8742.15
-1.68%		43.3441.88520,119 shs$7.57 billion
05/13/202442.9142.87
-0.09%		43.6742.65458,495 shs$7.70 billion
05/10/202442.0642.91
+2.02%		43.0341.88450,008 shs$7.71 billion
05/09/202441.1842.06
+2.14%		42.4240.88268,465 shs$7.56 billion
05/08/202440.6941.18
+1.20%		41.2240.20266,528 shs$7.40 billion
05/07/202440.4640.69
+0.57%		40.9540.26559,022 shs$7.31 billion
05/06/202438.8040.46
+4.28%		40.4838.78662,665 shs$7.27 billion
05/03/202436.9238.80
+5.09%		39.3737.01470,468 shs$6.97 billion
05/02/202435.3936.92
+4.32%		37.0735.67329,781 shs$6.63 billion
05/01/202431.9835.39
+10.66%		35.8332.01486,558 shs$6.36 billion
04/30/202432.3131.98
-1.02%		32.1031.63232,779 shs$5.75 billion
04/29/202431.8432.31
+1.48%		32.5031.99503,530 shs$5.80 billion
04/26/202431.8031.84
+0.13%		32.2031.66204,241 shs$5.72 billion
04/25/202432.2031.80
-1.24%		32.4131.36404,432 shs$5.71 billion
04/24/202432.1332.20
+0.22%		32.6731.97386,777 shs$5.78 billion
04/23/202431.3632.13
+2.46%		32.4031.15294,681 shs$5.77 billion
04/22/202430.7231.36
+2.08%		31.3830.60266,532 shs$5.63 billion
04/19/202430.5330.72
+0.62%		30.8230.44814,873 shs$5.52 billion
04/18/202430.0630.53
+1.56%		30.5829.96320,629 shs$5.48 billion
04/17/202429.8130.06
+0.84%		30.1729.65428,241 shs$5.40 billion
04/16/202430.3529.81
-1.78%		30.3229.54532,179 shs$5.36 billion
04/15/202430.8030.35
-1.46%		31.0230.25411,320 shs$5.45 billion
04/12/202431.7030.80
-2.84%		31.7830.78314,080 shs$5.53 billion
04/11/202431.9731.70
-0.84%		32.2531.59322,430 shs$5.69 billion
04/10/202433.2231.97
-3.76%		32.8831.95417,177 shs$5.74 billion
04/09/202433.2433.22
-0.06%		33.5733.06434,908 shs$5.97 billion
04/08/202432.6433.24
+1.84%		33.2532.64182,441 shs$5.97 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/202432.8932.64
-0.76%		32.8632.10266,863 shs$5.86 billion
04/04/202432.7432.89
+0.46%		33.4432.59269,345 shs$5.91 billion
04/03/202433.7032.74
-2.85%		33.6532.46440,302 shs$5.88 billion
04/02/202433.3333.70
+1.11%		33.7332.68283,094 shs$6.05 billion
04/01/202433.2433.33
+0.27%		33.6032.86146,546 shs$5.99 billion
03/29/202433.2433.2433.3832.80224,388 shs$5.97 billion
03/28/202433.1233.24
+0.36%		33.3832.80224,388 shs$5.97 billion
03/27/202432.5433.12
+1.78%		33.3632.68330,362 shs$5.95 billion
03/26/202432.8732.54
-1.00%		32.9532.29314,498 shs$5.85 billion
03/25/202433.0032.87
-0.39%		33.2732.68387,773 shs$5.91 billion
03/22/202432.5033.00
+1.54%		33.3132.45378,106 shs$5.93 billion
03/21/202432.3832.50
+0.37%		32.6931.99439,620 shs$5.84 billion
03/20/202431.6932.38
+2.18%		32.5131.61375,489 shs$5.82 billion
03/19/202431.6631.69
+0.09%		32.1831.52303,244 shs$5.69 billion
03/18/202432.3231.66
-2.04%		32.3331.56437,541 shs$5.69 billion
03/15/202432.2732.32
+0.15%		32.4831.66547,079 shs$5.81 billion
03/14/202432.6432.27
-1.13%		32.8032.08425,477 shs$5.80 billion
03/13/202433.1232.64
-1.45%		33.3432.64281,537 shs$5.86 billion
03/12/202434.0533.12
-2.73%		33.9133.10159,211 shs$5.95 billion
03/11/202434.0534.0534.5333.89231,292 shs$6.12 billion
03/08/202434.1534.05
-0.29%		34.4533.68421,537 shs$6.12 billion
03/07/202432.7234.15
+4.37%		34.1732.88371,562 shs$6.14 billion
03/06/202432.5332.72
+0.58%		33.1632.47348,779 shs$5.88 billion
03/05/202432.4432.53
+0.28%		32.9832.33410,648 shs$5.84 billion
03/04/202433.0832.44
-1.93%		33.1232.20395,358 shs$5.83 billion
03/01/202432.2233.08
+2.67%		33.2731.68212,142 shs$5.94 billion
02/29/202431.9732.22
+0.78%		32.6832.00838,370 shs$5.79 billion

Related Companies:
This page (TSE:BEPC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders