Brookfield Renewable

BEPC
🏛️ usa →
34.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.98 36.95 35.82 36.83 0.6M
2021-12-30 35.42 36.32 35.42 35.97 0.4M
2021-12-29 36.47 36.70 35.13 35.58 0.6M
2021-12-28 36.41 36.87 36.17 36.45 0.4M
2021-12-27 36.66 36.89 35.87 36.67 0.5M
2021-12-23 35.85 36.81 35.70 36.65 0.9M
2021-12-22 35.85 36.13 35.27 36.03 0.6M
2021-12-21 35.51 36.14 35.42 35.86 0.8M
2021-12-20 36.00 36.25 35.35 35.50 0.8M
2021-12-17 35.14 36.75 34.88 36.39 1.6M
2021-12-16 34.55 35.50 34.34 35.21 1.1M
2021-12-15 33.98 34.24 33.58 34.23 0.8M
2021-12-14 33.82 34.62 33.56 33.80 1.0M
2021-12-13 33.71 34.11 33.45 34.03 0.7M
2021-12-10 34.61 34.78 33.58 33.76 0.9M
2021-12-09 35.37 35.58 34.24 34.54 1.4M
2021-12-08 35.99 36.07 34.88 34.90 0.7M
2021-12-07 35.53 36.10 35.24 35.80 0.9M
2021-12-06 34.56 35.44 34.13 35.05 0.9M
2021-12-03 35.65 35.74 34.36 34.56 1.1M
2021-12-02 36.10 36.46 35.62 35.73 0.8M
2021-12-01 37.47 37.67 36.14 36.26 0.9M
2021-11-30 37.22 37.46 36.10 37.03 1.0M
2021-11-29 36.90 37.49 36.72 37.41 0.8M
2021-11-26 36.78 36.86 36.02 36.68 0.5M
2021-11-24 37.24 37.67 36.63 37.12 0.8M
2021-11-23 38.17 38.35 37.28 37.28 0.9M
2021-11-22 39.12 39.25 38.12 38.49 0.6M
2021-11-19 38.65 39.42 38.65 38.87 0.5M
2021-11-18 40.05 40.15 38.65 38.86 0.7M
2021-11-17 39.81 40.44 39.75 39.97 0.3M
2021-11-16 39.73 40.11 39.32 39.95 0.4M
2021-11-15 40.00 40.07 39.48 39.65 0.4M
2021-11-12 40.00 40.22 39.87 39.88 0.5M
2021-11-11 40.32 40.57 39.97 40.05 0.7M
2021-11-10 40.29 40.42 39.68 40.34 0.6M
2021-11-09 40.47 40.80 39.95 40.33 0.5M
2021-11-08 41.84 41.98 40.32 40.47 0.6M
2021-11-05 42.24 42.29 41.01 41.41 0.5M
2021-11-04 42.00 42.05 41.52 41.92 0.4M
2021-11-03 42.52 42.53 41.64 42.02 0.6M
2021-11-02 42.50 42.60 41.73 42.22 0.5M
2021-11-01 41.44 42.60 41.41 42.58 0.5M
2021-10-29 41.67 42.25 41.23 41.41 0.5M
2021-10-28 40.55 42.65 40.41 42.22 0.6M
2021-10-27 40.05 40.63 39.72 40.37 0.5M
2021-10-26 40.17 40.52 39.62 39.99 0.3M
2021-10-25 39.40 39.97 39.09 39.96 0.6M
2021-10-22 39.88 39.92 38.94 39.30 0.4M
2021-10-21 40.25 40.37 39.73 39.92 0.3M
2021-10-20 40.50 41.03 40.26 40.36 0.4M
2021-10-19 39.90 40.73 39.48 40.28 0.6M
2021-10-18 39.69 40.01 39.35 39.62 0.5M
2021-10-15 40.23 40.23 39.57 40.08 0.6M
2021-10-14 40.82 41.03 39.89 39.97 0.4M
2021-10-13 40.05 40.63 39.83 40.59 0.5M
2021-10-12 38.51 40.06 38.36 39.60 1.0M
2021-10-11 38.43 39.35 38.00 38.14 0.8M
2021-10-08 37.76 38.41 37.66 38.08 1.7M
2021-10-07 37.81 38.40 37.64 37.74 0.5M
2021-10-06 37.46 37.78 37.08 37.61 0.5M
2021-10-05 37.89 38.17 37.56 37.84 0.5M
2021-10-04 38.66 38.86 37.80 37.99 0.8M
2021-10-01 39.04 39.16 38.50 38.86 0.4M
2021-09-30 39.02 39.50 38.46 38.81 0.4M
2021-09-29 38.85 38.98 38.45 38.78 0.4M
2021-09-28 39.87 39.88 38.60 38.75 0.5M
2021-09-27 40.00 40.34 39.21 40.07 0.4M
2021-09-24 40.51 40.83 39.99 40.07 0.5M
2021-09-23 41.84 41.92 40.83 40.86 0.4M
2021-09-22 40.86 42.17 40.58 41.54 0.5M
2021-09-21 40.51 41.03 40.11 40.64 0.4M
2021-09-20 41.00 41.15 39.82 40.26 0.5M
2021-09-17 41.91 41.91 41.21 41.70 0.5M
2021-09-16 41.67 41.79 41.33 41.72 0.2M
2021-09-15 42.24 42.24 41.42 41.82 0.3M
2021-09-14 42.17 42.60 42.03 42.32 0.2M
2021-09-13 43.29 43.31 41.90 42.23 0.3M
2021-09-10 43.83 44.24 42.84 42.89 0.2M
2021-09-09 44.27 44.86 43.91 43.92 0.3M
2021-09-08 44.00 44.71 43.82 44.26 0.3M
2021-09-07 44.16 44.34 43.69 44.06 0.3M
2021-09-03 45.05 45.35 44.21 44.31 0.2M
2021-09-02 44.44 45.43 44.30 45.10 0.3M
2021-09-01 44.00 44.58 43.89 44.33 0.2M
2021-08-31 44.37 44.41 43.55 43.81 0.3M
2021-08-30 43.75 44.66 43.61 44.27 0.3M
2021-08-27 44.66 44.74 43.87 43.91 0.4M
2021-08-26 44.53 44.89 44.34 44.64 0.2M
2021-08-25 44.82 44.90 44.25 44.73 0.4M
2021-08-24 44.00 44.72 43.77 44.61 0.6M
2021-08-23 43.40 43.98 43.09 43.88 0.4M
2021-08-20 41.34 43.12 41.13 43.04 0.5M
2021-08-19 40.69 41.38 40.42 41.34 0.4M
2021-08-18 41.45 41.45 40.55 41.04 0.2M
2021-08-17 41.16 41.57 40.76 41.03 0.4M
2021-08-16 41.18 41.86 40.97 41.63 0.3M
2021-08-13 41.90 42.06 41.14 41.30 0.3M
2021-08-12 42.60 42.61 41.81 42.20 0.5M
2021-08-11 42.59 42.99 42.10 42.48 0.5M
2021-08-10 41.73 42.16 41.67 42.08 0.4M
2021-08-09 41.50 42.08 41.29 41.78 0.3M
2021-08-06 42.83 42.98 41.77 41.82 0.5M
2021-08-05 42.21 43.22 42.19 43.21 0.6M
2021-08-04 41.77 42.25 41.60 42.12 0.4M
2021-08-03 42.15 42.84 41.69 41.90 0.5M
2021-08-02 42.62 42.85 41.77 42.07 0.3M
2021-07-30 42.85 43.56 42.21 42.44 0.5M
2021-07-29 44.09 44.35 43.26 43.30 0.5M
2021-07-28 42.53 44.13 42.07 43.91 0.6M
2021-07-27 41.28 42.65 41.19 42.54 0.7M
2021-07-26 42.02 42.36 41.12 41.39 0.4M
2021-07-23 41.92 42.42 41.59 42.30 0.5M
2021-07-22 41.56 41.96 40.96 41.93 0.7M
2021-07-21 40.16 41.64 40.15 41.59 0.8M
2021-07-20 38.43 40.04 38.33 39.97 0.8M
2021-07-19 38.47 38.53 37.52 38.53 0.9M
2021-07-16 38.99 39.40 38.60 38.90 0.6M
2021-07-15 39.06 39.22 38.52 39.00 0.5M
2021-07-14 39.54 39.69 39.15 39.30 0.4M
2021-07-13 40.15 40.53 39.41 39.55 0.6M
2021-07-12 41.15 41.15 40.15 40.26 0.5M
2021-07-09 40.59 41.08 40.33 40.86 0.3M
2021-07-08 40.89 41.27 40.32 40.51 0.4M
2021-07-07 42.10 42.59 41.43 41.77 0.6M
2021-07-06 41.94 42.19 41.26 42.09 0.7M
2021-07-02 42.17 42.31 41.69 41.98 0.6M
2021-07-01 42.10 42.34 41.77 41.86 0.4M
2021-06-30 42.62 42.68 41.16 41.94 0.8M
2021-06-29 42.23 43.10 41.97 42.62 0.8M
2021-06-28 41.11 42.66 40.25 42.28 1.4M
2021-06-25 39.05 40.66 39.00 40.33 15.4M
2021-06-24 40.10 40.19 38.69 39.05 1.1M
2021-06-23 40.41 40.50 39.51 39.93 0.8M
2021-06-22 40.01 40.46 39.64 40.42 0.7M
2021-06-21 39.98 40.66 39.31 40.29 0.9M
2021-06-18 39.76 40.12 39.46 39.69 1.5M
2021-06-17 40.31 40.64 39.51 39.79 0.9M
2021-06-16 41.60 42.66 40.65 40.68 1.1M
2021-06-15 42.80 42.80 41.63 41.65 0.7M
2021-06-14 42.66 43.10 42.25 42.80 0.7M
2021-06-11 43.00 43.00 42.17 42.41 0.5M
2021-06-10 42.11 42.87 41.57 42.69 0.6M
2021-06-09 41.50 42.48 41.41 42.05 0.9M
2021-06-08 40.82 41.69 40.73 41.33 0.7M
2021-06-07 41.99 42.27 40.36 40.57 1.4M
2021-06-04 41.51 42.67 41.51 42.42 0.4M
2021-06-03 42.80 43.07 41.70 41.71 0.4M
2021-06-02 42.95 43.56 42.47 43.15 0.5M
2021-06-01 43.09 43.17 42.26 42.81 0.5M
2021-05-28 43.27 43.80 42.40 42.72 0.4M
2021-05-27 43.54 43.74 42.48 43.10 0.6M
2021-05-26 42.62 43.91 42.36 43.60 0.6M
2021-05-25 42.75 42.84 41.98 42.34 0.4M
2021-05-24 42.61 42.93 42.10 42.42 0.4M
2021-05-21 43.07 43.07 42.07 42.47 0.7M
2021-05-20 42.12 43.58 41.97 42.68 0.5M
2021-05-19 40.50 42.13 40.28 41.85 0.6M
2021-05-18 40.01 41.16 39.83 40.91 1.2M
2021-05-17 39.20 40.06 38.53 39.87 0.6M
2021-05-14 37.97 39.51 37.97 39.40 0.6M
2021-05-13 38.43 38.43 37.12 37.50 0.9M
2021-05-12 38.38 38.79 37.42 37.88 0.8M
2021-05-11 38.50 39.25 37.75 38.63 0.6M
2021-05-10 39.86 39.96 38.95 39.20 0.7M
2021-05-07 39.92 40.56 39.66 39.89 0.8M
2021-05-06 40.01 40.26 39.06 39.73 0.7M
2021-05-05 40.48 40.96 39.90 40.25 0.6M
2021-05-04 40.71 40.85 39.63 40.41 0.9M
2021-05-03 41.97 42.06 40.94 41.18 1.0M
2021-04-30 42.29 42.50 41.30 41.48 1.0M
2021-04-29 43.97 44.10 42.40 42.58 0.6M
2021-04-28 43.81 43.96 42.93 43.49 0.5M
2021-04-27 44.87 44.99 43.76 44.05 0.5M
2021-04-26 44.79 45.35 44.42 44.92 0.6M
2021-04-23 43.37 44.18 42.96 43.93 0.5M
2021-04-22 43.25 43.99 42.69 43.08 0.7M
2021-04-21 42.50 43.15 42.36 42.80 0.6M
2021-04-20 44.63 44.70 42.65 42.79 0.8M
2021-04-19 46.02 46.87 43.95 44.29 0.9M
2021-04-16 47.25 47.56 46.31 46.52 0.9M
2021-04-15 46.84 47.20 46.25 46.96 0.4M
2021-04-14 48.00 48.12 46.26 46.60 0.5M
2021-04-13 47.00 47.87 46.83 47.80 0.6M
2021-04-12 47.25 47.68 46.50 47.21 0.6M
2021-04-09 47.18 47.70 46.50 47.38 0.7M
2021-04-08 46.72 47.32 46.45 46.79 0.8M
2021-04-07 47.68 47.76 46.15 46.25 0.8M
2021-04-06 48.14 48.71 47.53 48.00 0.6M
2021-04-05 47.88 49.68 47.55 48.52 1.5M
2021-04-01 47.01 47.35 46.47 46.94 0.8M
2021-03-31 46.32 46.96 45.63 46.80 0.7M
2021-03-30 44.65 46.27 44.07 46.15 0.6M
2021-03-29 45.12 45.71 44.55 44.64 0.6M
2021-03-26 45.06 45.51 44.15 45.48 0.6M
2021-03-25 44.04 44.90 43.38 44.73 0.7M
2021-03-24 45.61 45.83 44.27 44.27 0.7M
2021-03-23 45.35 45.80 44.91 45.28 0.7M
2021-03-22 44.00 45.49 43.64 45.34 0.7M
2021-03-19 44.91 45.48 44.08 44.27 2.7M
2021-03-18 45.64 46.16 44.13 44.42 1.5M
2021-03-17 45.84 46.39 44.33 45.98 0.8M
2021-03-16 46.46 46.92 45.73 46.54 0.8M
2021-03-15 45.35 46.49 45.16 46.27 1.1M
2021-03-12 45.35 45.52 44.33 45.41 0.7M
2021-03-11 44.52 46.00 43.63 45.44 1.3M
2021-03-10 44.44 45.29 43.24 43.60 1.1M
2021-03-09 42.50 45.03 42.23 44.09 1.7M
2021-03-08 41.40 42.19 40.33 41.25 1.3M
2021-03-05 43.46 43.66 39.97 41.49 1.7M
2021-03-04 45.56 46.63 42.51 43.39 1.7M
2021-03-03 46.06 46.78 45.21 45.43 1.4M
2021-03-02 45.91 46.96 45.41 45.96 1.0M
2021-03-01 47.21 47.30 45.96 46.17 1.0M
2021-02-26 45.65 46.76 44.57 46.18 1.2M
2021-02-25 46.33 46.78 45.22 45.52 1.2M
2021-02-24 47.24 47.35 45.86 46.73 1.2M
2021-02-23 45.45 47.61 44.50 47.26 1.6M
2021-02-22 48.35 48.49 46.09 46.22 2.0M
2021-02-19 48.56 49.28 47.71 49.19 1.1M
2021-02-18 48.01 48.40 46.77 48.23 1.6M
2021-02-17 48.68 49.48 47.82 48.31 4.0M
2021-02-16 51.27 51.28 48.37 48.54 2.8M
2021-02-12 50.35 50.84 48.87 50.53 2.1M
2021-02-11 51.00 51.34 49.95 50.25 6.0M
2021-02-10 53.59 54.14 51.02 52.04 1.4M
2021-02-09 56.00 56.12 52.95 53.71 1.6M
2021-02-08 56.22 57.98 55.71 56.94 0.7M
2021-02-05 54.12 57.02 53.52 56.50 0.7M
2021-02-04 55.46 55.50 53.18 54.19 1.0M
2021-02-03 55.60 55.76 54.36 54.96 0.7M
2021-02-02 56.73 57.63 55.74 55.96 0.4M
2021-02-01 56.24 56.64 54.74 56.15 0.5M
2021-01-29 55.78 56.54 54.90 55.95 0.6M
2021-01-28 55.00 56.74 53.58 56.13 0.6M
2021-01-27 55.00 55.14 52.61 54.58 0.8M
2021-01-26 58.01 58.36 56.01 56.10 0.4M
2021-01-25 59.00 59.94 57.24 58.16 0.4M
2021-01-22 59.01 59.50 57.86 58.67 0.5M
2021-01-21 59.79 60.55 58.95 59.57 0.5M
2021-01-20 59.97 60.67 58.88 58.95 0.6M
2021-01-19 59.11 60.67 58.35 59.66 0.5M
2021-01-15 57.80 58.32 55.31 58.02 0.6M
2021-01-14 60.08 60.10 56.70 57.96 0.7M
2021-01-13 59.32 60.22 58.94 59.57 0.4M
2021-01-12 59.60 59.96 58.57 59.46 0.5M
2021-01-11 61.68 61.83 58.79 59.32 0.6M
2021-01-08 61.40 63.17 61.40 62.40 0.5M
2021-01-07 62.22 63.11 60.57 61.32 0.6M
2021-01-06 60.04 63.31 59.90 60.48 1.0M
2021-01-05 58.00 61.17 58.00 60.04 0.7M
2021-01-04 59.16 60.39 57.29 57.95 0.8M