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
2023-12-29 28.57 28.98 28.33 28.79 0.6M
2023-12-28 28.67 28.93 28.45 28.74 0.7M
2023-12-27 29.41 29.51 28.81 28.89 0.6M
2023-12-26 29.10 29.42 28.90 29.38 0.5M
2023-12-22 29.17 29.54 28.81 29.16 1.9M
2023-12-21 28.71 29.33 28.56 29.18 0.6M
2023-12-20 28.90 29.22 28.38 28.40 1.1M
2023-12-19 28.57 29.14 28.57 28.96 1.0M
2023-12-18 28.87 29.01 27.78 28.42 1.5M
2023-12-15 29.21 29.39 28.60 28.75 1.7M
2023-12-14 28.19 29.66 28.05 29.24 1.7M
2023-12-13 26.59 27.93 26.26 27.92 0.9M
2023-12-12 27.10 27.10 26.38 26.58 0.8M
2023-12-11 26.89 27.14 26.51 27.11 0.7M
2023-12-08 27.23 27.36 26.83 27.08 0.7M
2023-12-07 27.88 27.88 27.32 27.42 0.9M
2023-12-06 27.07 27.75 26.83 27.73 1.0M
2023-12-05 27.32 27.47 26.65 26.76 1.3M
2023-12-04 27.48 27.79 27.29 27.43 1.2M
2023-12-01 26.47 27.86 26.47 27.85 0.9M
2023-11-30 26.50 26.62 26.21 26.54 1.1M
2023-11-29 26.61 26.88 26.34 26.58 0.6M
2023-11-28 26.36 26.90 26.30 26.76 1.1M
2023-11-27 26.25 26.57 26.07 26.32 1.2M
2023-11-24 26.20 26.51 26.07 26.32 0.4M
2023-11-22 26.09 26.21 25.63 26.19 0.5M
2023-11-21 26.00 26.17 25.80 25.89 0.9M
2023-11-20 25.80 26.32 25.53 26.24 1.0M
2023-11-17 26.34 26.62 25.87 25.93 1.4M
2023-11-16 26.18 26.65 26.03 26.45 1.0M
2023-11-15 25.74 26.77 25.60 26.13 1.5M
2023-11-14 24.30 25.67 24.07 25.63 1.1M
2023-11-13 23.42 24.00 23.37 23.52 0.6M
2023-11-10 23.80 23.83 23.27 23.50 0.8M
2023-11-09 24.12 24.25 23.57 23.68 0.6M
2023-11-08 24.23 24.30 23.67 24.04 0.9M
2023-11-07 24.49 24.56 23.75 24.32 0.9M
2023-11-06 24.88 24.95 24.24 24.67 1.3M
2023-11-03 25.31 25.41 24.38 24.69 1.4M
2023-11-02 23.77 25.04 23.76 24.90 1.5M
2023-11-01 22.69 23.50 22.67 23.46 1.1M
2023-10-31 23.54 23.75 22.62 22.76 1.2M
2023-10-30 23.39 23.67 23.09 23.49 0.7M
2023-10-27 23.61 23.73 22.94 23.09 0.8M
2023-10-26 24.01 24.36 23.66 23.74 0.9M
2023-10-25 24.21 24.53 23.88 23.93 0.7M
2023-10-24 24.28 24.69 24.13 24.37 1.2M
2023-10-23 23.00 24.28 22.90 23.85 1.5M
2023-10-20 22.88 23.50 22.86 23.21 1.5M
2023-10-19 22.65 23.05 22.47 22.92 1.8M
2023-10-18 23.17 23.29 22.11 22.71 1.6M
2023-10-17 22.93 23.77 22.93 23.36 0.9M
2023-10-16 22.89 23.52 22.32 23.29 1.6M
2023-10-13 23.71 23.85 22.82 22.90 0.9M
2023-10-12 24.03 24.17 23.43 23.48 0.7M
2023-10-11 24.09 24.56 23.76 24.00 1.1M
2023-10-10 22.69 23.93 22.69 23.87 1.4M
2023-10-09 22.81 23.15 22.25 22.52 0.9M
2023-10-06 22.55 23.05 21.77 22.95 1.4M
2023-10-05 22.50 23.26 22.43 22.75 1.3M
2023-10-04 22.25 22.72 21.91 22.58 1.3M
2023-10-03 22.52 22.81 21.81 22.03 1.7M
2023-10-02 23.95 24.09 22.71 22.72 1.6M
2023-09-29 24.80 25.14 23.72 23.94 2.0M
2023-09-28 25.75 25.98 24.35 24.70 2.4M
2023-09-27 27.20 27.56 25.58 25.68 2.2M
2023-09-26 27.33 27.49 27.18 27.27 1.2M
2023-09-25 27.14 27.64 27.14 27.53 0.5M
2023-09-22 26.90 27.42 26.76 27.36 0.6M
2023-09-21 27.35 27.49 26.88 26.88 0.4M
2023-09-20 27.76 28.10 27.58 27.69 0.5M
2023-09-19 28.02 28.20 27.62 27.65 0.5M
2023-09-18 28.06 28.24 27.74 27.99 0.5M
2023-09-15 27.91 28.21 27.76 28.07 0.9M
2023-09-14 27.39 28.03 27.39 27.92 0.6M
2023-09-13 27.01 27.15 26.89 27.11 0.5M
2023-09-12 26.47 27.14 26.47 26.99 0.5M
2023-09-11 26.50 26.89 26.37 26.60 0.4M
2023-09-08 26.05 26.57 25.95 26.47 0.7M
2023-09-07 25.58 26.18 25.39 25.95 2.0M
2023-09-06 27.19 27.25 25.51 25.63 1.7M
2023-09-05 27.61 27.75 27.28 27.33 0.7M
2023-09-01 28.17 28.27 27.53 27.69 0.5M
2023-08-31 28.60 28.93 27.87 27.95 0.7M
2023-08-30 28.95 29.18 28.39 28.44 0.6M
2023-08-29 28.66 29.60 28.63 29.34 0.4M
2023-08-28 28.76 29.04 28.53 28.67 0.3M
2023-08-25 28.70 28.81 28.42 28.70 0.3M
2023-08-24 28.33 28.73 28.33 28.45 0.4M
2023-08-23 27.88 28.59 27.83 28.43 0.4M
2023-08-22 28.19 28.40 27.38 27.71 0.5M
2023-08-21 28.12 28.44 27.95 28.10 0.3M
2023-08-18 27.77 28.20 27.64 28.14 0.4M
2023-08-17 28.17 28.39 27.78 27.83 0.5M
2023-08-16 28.04 28.19 27.85 28.07 0.5M
2023-08-15 28.60 28.73 27.75 28.06 0.6M
2023-08-14 29.05 29.13 28.55 28.89 0.5M
2023-08-11 28.99 29.53 28.92 29.23 0.3M
2023-08-10 29.23 29.39 28.86 29.10 0.4M
2023-08-09 28.90 29.12 28.65 29.02 0.5M
2023-08-08 28.58 29.25 28.54 28.93 0.6M
2023-08-07 28.92 29.20 28.60 28.81 0.5M
2023-08-04 28.71 29.78 28.21 28.68 1.0M
2023-08-03 28.66 28.66 28.13 28.32 0.5M
2023-08-02 29.79 29.87 28.51 28.67 0.6M
2023-08-01 31.04 31.04 29.96 29.96 0.6M
2023-07-31 31.32 32.04 31.00 31.17 0.7M
2023-07-28 31.63 31.75 31.21 31.32 0.4M
2023-07-27 31.81 32.08 31.37 31.49 0.4M
2023-07-26 31.75 32.03 31.70 31.81 0.5M
2023-07-25 32.02 32.19 31.85 31.92 0.4M
2023-07-24 32.60 32.63 31.62 32.08 0.7M
2023-07-21 32.07 32.55 31.94 32.54 0.5M
2023-07-20 32.18 32.25 31.59 31.90 0.3M
2023-07-19 31.67 32.23 31.65 32.20 0.4M
2023-07-18 32.18 32.18 31.58 31.70 0.4M
2023-07-17 32.14 32.25 31.75 32.12 0.3M
2023-07-14 32.50 32.50 31.86 32.06 0.3M
2023-07-13 32.03 32.59 32.01 32.43 0.5M
2023-07-12 31.78 31.97 31.40 31.88 0.4M
2023-07-11 31.23 31.58 31.12 31.44 0.4M
2023-07-10 31.11 31.48 30.90 31.23 0.6M
2023-07-07 30.74 31.44 30.74 31.19 0.9M
2023-07-06 31.27 31.28 30.41 30.74 0.9M
2023-07-05 31.52 32.00 31.37 31.51 0.5M
2023-07-03 31.47 31.84 31.39 31.39 0.2M
2023-06-30 31.44 31.93 31.32 31.52 0.6M
2023-06-29 30.85 31.25 30.45 31.25 0.8M
2023-06-28 31.72 31.99 30.90 30.95 0.7M
2023-06-27 32.00 32.08 31.72 31.92 0.4M
2023-06-26 31.74 32.12 31.65 31.86 0.4M
2023-06-23 31.74 31.91 31.45 31.73 0.8M
2023-06-22 32.14 32.20 31.35 31.80 0.8M
2023-06-21 32.19 32.43 32.00 32.24 1.1M
2023-06-20 32.77 32.77 32.11 32.44 0.6M
2023-06-16 33.11 33.27 32.87 32.89 0.6M
2023-06-15 33.19 33.27 32.87 33.06 0.7M
2023-06-14 33.10 33.28 32.90 33.08 0.8M
2023-06-13 33.31 33.60 32.92 33.03 2.2M
2023-06-12 34.92 35.20 34.38 35.20 0.3M
2023-06-09 35.07 35.41 34.72 34.92 0.3M
2023-06-08 35.06 35.24 34.75 35.02 0.3M
2023-06-07 35.25 35.36 34.83 35.10 0.2M
2023-06-06 35.52 35.52 34.94 35.12 0.3M
2023-06-05 34.89 35.59 34.89 35.53 0.3M
2023-06-02 34.59 35.26 34.50 35.06 0.3M
2023-06-01 33.67 34.71 33.62 34.41 0.6M
2023-05-31 33.16 33.62 32.88 33.58 0.5M
2023-05-30 33.46 33.65 33.11 33.29 0.3M
2023-05-26 33.01 33.58 32.78 33.51 0.3M
2023-05-25 33.71 33.75 32.72 33.09 0.4M
2023-05-24 34.75 34.83 33.71 33.78 0.4M
2023-05-23 34.82 35.32 34.80 35.00 0.4M
2023-05-22 35.00 35.21 34.61 35.06 0.4M
2023-05-19 35.03 35.19 34.87 34.92 0.4M
2023-05-18 34.88 35.18 34.50 34.86 0.4M
2023-05-17 35.53 35.70 34.92 35.12 0.5M
2023-05-16 35.61 35.76 34.82 35.30 0.5M
2023-05-15 35.70 36.16 35.54 35.78 0.4M
2023-05-12 35.54 35.80 35.25 35.55 0.5M
2023-05-11 35.15 35.25 34.83 35.20 0.4M
2023-05-10 35.50 35.69 34.75 35.24 0.5M
2023-05-09 35.00 35.44 34.65 35.39 0.4M
2023-05-08 35.46 35.73 34.96 35.18 0.6M
2023-05-05 32.85 35.10 32.51 35.08 0.7M
2023-05-04 32.81 32.89 32.08 32.19 0.4M
2023-05-03 32.92 33.34 32.69 32.85 0.5M
2023-05-02 33.13 33.17 32.49 32.81 0.4M
2023-05-01 33.31 33.48 33.15 33.22 0.3M
2023-04-28 33.13 33.45 32.71 33.41 0.4M
2023-04-27 33.00 33.40 32.96 33.11 0.3M
2023-04-26 33.65 33.79 32.72 32.80 0.4M
2023-04-25 33.99 34.20 33.58 33.65 0.4M
2023-04-24 33.90 34.32 33.68 34.18 0.3M
2023-04-21 33.40 34.07 33.22 33.95 0.4M
2023-04-20 33.51 33.69 33.13 33.30 0.6M
2023-04-19 33.42 33.76 33.13 33.68 0.5M
2023-04-18 33.92 33.98 33.32 33.60 0.5M
2023-04-17 33.84 33.84 33.30 33.83 0.6M
2023-04-14 33.80 34.03 33.56 33.87 0.5M
2023-04-13 33.57 34.07 33.43 34.01 0.4M
2023-04-12 33.76 33.98 33.26 33.41 0.4M
2023-04-11 32.49 33.55 32.45 33.49 0.6M
2023-04-10 33.01 33.17 32.35 32.60 0.5M
2023-04-06 33.85 33.91 33.20 33.33 0.4M
2023-04-05 33.84 34.21 33.71 33.84 0.5M
2023-04-04 34.14 34.34 33.79 33.84 0.5M
2023-04-03 34.95 35.02 33.98 34.02 0.5M
2023-03-31 34.08 35.02 34.08 34.95 0.9M
2023-03-30 33.75 34.46 33.55 34.03 0.8M
2023-03-29 33.26 33.55 32.76 33.49 0.7M
2023-03-28 32.47 33.24 32.47 33.02 0.8M
2023-03-27 32.11 32.51 32.04 32.32 0.6M
2023-03-24 31.48 31.98 30.99 31.97 0.6M
2023-03-23 31.73 32.72 31.47 31.55 0.7M
2023-03-22 31.68 32.10 31.53 31.54 0.7M
2023-03-21 31.56 32.09 31.35 31.79 1.2M
2023-03-20 31.14 31.54 30.66 31.42 1.0M
2023-03-17 30.91 31.27 30.39 31.19 1.3M
2023-03-16 30.34 30.90 29.50 30.86 1.1M
2023-03-15 30.41 30.73 29.84 30.65 1.0M
2023-03-14 29.77 30.98 29.76 30.74 0.9M
2023-03-13 28.50 29.80 28.45 29.38 0.8M
2023-03-10 29.45 29.59 28.30 28.63 0.9M
2023-03-09 30.05 30.49 29.45 29.48 0.7M
2023-03-08 29.66 30.01 29.51 29.98 0.5M
2023-03-07 29.56 29.93 29.38 29.68 0.8M
2023-03-06 29.27 29.62 29.17 29.49 0.8M
2023-03-03 29.11 29.59 28.85 29.31 0.6M
2023-03-02 27.79 28.95 27.79 28.84 0.8M
2023-03-01 27.80 28.27 27.80 28.04 1.2M
2023-02-28 27.91 28.40 27.84 27.85 0.7M
2023-02-27 28.04 28.52 27.90 28.03 0.7M
2023-02-24 28.41 28.41 27.83 28.15 0.7M
2023-02-23 29.30 29.41 28.40 28.67 0.7M
2023-02-22 29.00 29.52 28.90 29.09 0.5M
2023-02-21 29.89 29.99 28.92 28.94 0.7M
2023-02-17 29.58 30.08 29.52 30.01 0.5M
2023-02-16 29.78 29.99 29.20 29.66 0.6M
2023-02-15 29.68 30.32 29.36 30.23 0.8M
2023-02-14 29.39 29.96 29.20 29.82 0.4M
2023-02-13 29.21 29.58 29.02 29.47 0.4M
2023-02-10 29.40 29.63 28.95 29.21 0.7M
2023-02-09 29.68 30.19 29.42 29.44 0.6M
2023-02-08 29.55 30.26 29.38 29.57 0.6M
2023-02-07 29.46 29.72 29.03 29.46 0.8M
2023-02-06 30.11 30.15 28.78 29.54 0.9M
2023-02-03 31.50 31.65 30.04 30.19 1.0M
2023-02-02 31.50 31.94 31.15 31.27 0.6M
2023-02-01 31.49 31.60 30.75 31.22 0.7M
2023-01-31 31.29 31.75 31.01 31.52 0.6M
2023-01-30 31.06 31.48 30.81 31.20 0.7M
2023-01-27 30.93 31.39 30.89 31.15 0.6M
2023-01-26 31.22 31.33 30.77 31.05 0.4M
2023-01-25 31.42 31.71 30.81 31.13 0.5M
2023-01-24 31.49 31.79 31.05 31.65 0.3M
2023-01-23 30.74 31.55 30.67 31.38 0.7M
2023-01-20 31.11 31.11 30.10 30.76 0.7M
2023-01-19 31.38 31.65 31.03 31.04 0.7M
2023-01-18 31.70 31.78 31.18 31.30 0.5M
2023-01-17 31.30 32.14 31.24 31.52 0.8M
2023-01-13 30.02 31.04 30.00 30.63 0.6M
2023-01-12 29.59 30.20 29.37 30.15 0.7M
2023-01-11 28.89 29.58 28.89 29.48 0.8M
2023-01-10 28.96 29.08 28.26 28.76 0.5M
2023-01-09 28.35 29.29 28.26 28.89 0.7M
2023-01-06 28.00 28.28 27.68 28.19 0.5M
2023-01-05 28.56 28.61 27.76 27.76 1.0M
2023-01-04 28.57 29.09 28.45 28.85 0.6M
2023-01-03 27.82 28.33 27.70 28.27 0.8M