Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 23.29 | -0.21 | -0.89% | 23.75 | 23.75 | 22.85 | 1,665,771 |
| Apr 24 2024 | 23.50 | -0.02 | -0.09% | 23.50 | 23.84 | 23.32 | 869,608 |
| Apr 23 2024 | 23.52 | 0.63 | 2.75% | 22.75 | 23.73 | 22.75 | 1,056,037 |
| Apr 22 2024 | 22.89 | 0.55 | 2.46% | 22.38 | 22.92 | 22.26 | 766,529 |
| Apr 19 2024 | 22.34 | 0.18 | 0.81% | 22.15 | 22.41 | 22.11 | 1,077,088 |
| Apr 18 2024 | 22.16 | 0.34 | 1.56% | 21.83 | 22.2482 | 21.75 | 997,423 |
| Apr 17 2024 | 21.82 | 0.25 | 1.16% | 21.61 | 21.93 | 21.4603 | 1,107,451 |
| Apr 16 2024 | 21.57 | -0.45 | -2.04% | 21.90 | 22.01 | 21.35 | 1,634,723 |
| Apr 15 2024 | 22.02 | -0.35 | -1.56% | 22.43 | 22.58 | 21.95 | 1,259,468 |
| Apr 12 2024 | 22.37 | -0.81 | -3.49% | 23.15 | 23.16 | 22.35 | 1,045,008 |
| Apr 11 2024 | 23.18 | -0.18 | -0.77% | 23.52 | 23.60 | 23.02 | 1,282,734 |
| Apr 10 2024 | 23.36 | -1.14 | -4.65% | 24.00 | 24.13 | 23.33 | 1,006,733 |
| Apr 09 2024 | 24.50 | 0.02 | 0.08% | 24.69 | 24.71 | 24.34 | 1,009,352 |
| Apr 08 2024 | 24.48 | 0.45 | 1.87% | 24.29 | 24.49 | 24.03 | 694,826 |
| Apr 05 2024 | 24.03 | -0.23 | -0.95% | 24.12 | 24.12 | 23.63 | 829,435 |
| Apr 04 2024 | 24.26 | 0.05 | 0.21% | 24.53 | 24.79 | 24.07 | 765,160 |
| Apr 03 2024 | 24.21 | -0.64 | -2.58% | 24.67 | 24.75 | 24.005 | 1,488,312 |
| Apr 02 2024 | 24.85 | 0.30 | 1.22% | 24.28 | 24.86 | 24.09 | 1,525,918 |
| Apr 01 2024 | 24.55 | -0.02 | -0.08% | 24.63 | 24.76 | 24.17 | 849,067 |
| Mar 28 2024 | 24.57 | 0.15 | 0.61% | 24.42 | 24.64 | 24.19 | 660,723 |
| Mar 27 2024 | 24.42 | 0.45 | 1.88% | 24.19 | 24.57 | 24.03 | 795,052 |
| Mar 26 2024 | 23.97 | -0.25 | -1.03% | 24.30 | 24.54 | 23.815 | 759,916 |
| Mar 25 2024 | 24.22 | -0.02 | -0.08% | 24.39 | 24.51 | 24.055 | 863,993 |
| Mar 22 2024 | 24.24 | 0.24 | 1.00% | 24.13 | 24.49 | 23.90 | 958,418 |
| Mar 21 2024 | 24.00 | 0.01 | 0.04% | 24.12 | 24.16 | 23.635 | 834,214 |
| Mar 20 2024 | 23.99 | 0.63 | 2.70% | 23.33 | 24.11 | 23.23 | 602,885 |
| Mar 19 2024 | 23.36 | -0.01 | -0.04% | 23.30 | 23.73 | 23.17 | 732,357 |
| Mar 18 2024 | 23.37 | -0.47 | -1.97% | 23.84 | 23.89 | 23.325 | 835,096 |
| Mar 15 2024 | 23.84 | 0.00 | 0.00% | 23.75 | 23.98 | 23.42 | 1,094,756 |
| Mar 14 2024 | 23.84 | -0.39 | -1.61% | 24.14 | 24.35 | 23.69 | 1,030,933 |
| Mar 13 2024 | 24.23 | -0.32 | -1.30% | 24.50 | 24.75 | 24.22 | 1,015,497 |
| Mar 12 2024 | 24.55 | -0.69 | -2.73% | 25.15 | 25.15 | 24.525 | 600,527 |
| Mar 11 2024 | 25.24 | -0.02 | -0.08% | 25.12 | 25.60 | 25.09 | 812,596 |
| Mar 08 2024 | 25.26 | -0.13 | -0.51% | 25.53 | 25.60 | 25.0206 | 1,049,923 |
| Mar 07 2024 | 25.39 | 1.18 | 4.87% | 24.51 | 25.40 | 24.37 | 1,142,758 |
| Mar 06 2024 | 24.21 | 0.27 | 1.13% | 24.14 | 24.43 | 23.98 | 984,507 |
| Mar 05 2024 | 23.94 | 0.00 | 0.00% | 23.96 | 24.33 | 23.78 | 1,080,844 |
| Mar 04 2024 | 23.94 | -0.45 | -1.85% | 24.39 | 24.42 | 23.70 | 1,462,855 |
| Mar 01 2024 | 24.39 | 0.67 | 2.82% | 23.76 | 24.54 | 23.26 | 1,263,754 |
| Feb 29 2024 | 23.72 | 0.16 | 0.68% | 23.76 | 24.135 | 23.57 | 1,827,070 |
| Feb 28 2024 | 23.56 | -0.68 | -2.81% | 23.99 | 24.07 | 23.485 | 1,081,518 |
| Feb 27 2024 | 24.24 | 0.13 | 0.54% | 24.29 | 24.45 | 23.92 | 1,259,621 |
| Feb 26 2024 | 24.11 | -0.42 | -1.71% | 24.51 | 24.51 | 24.03 | 1,001,985 |
| Feb 23 2024 | 24.53 | -0.33 | -1.33% | 24.88 | 25.10 | 24.30 | 1,981,870 |
| Feb 22 2024 | 24.86 | -0.23 | -0.92% | 25.09 | 25.175 | 24.70 | 1,224,804 |
| Feb 21 2024 | 25.09 | 0.11 | 0.44% | 24.90 | 25.30 | 24.88 | 2,454,735 |
| Feb 20 2024 | 24.98 | -0.36 | -1.42% | 25.34 | 25.51 | 24.80 | 1,097,964 |
| Feb 16 2024 | 25.34 | -0.39 | -1.52% | 25.39 | 25.79 | 25.25 | 1,082,269 |
| Feb 15 2024 | 25.73 | 0.54 | 2.14% | 25.19 | 25.93 | 25.19 | 1,415,644 |
| Feb 14 2024 | 25.19 | 0.13 | 0.52% | 25.26 | 25.36 | 25.02 | 742,385 |
| Feb 13 2024 | 25.06 | -0.93 | -3.58% | 25.25 | 25.40 | 24.79 | 1,227,607 |
| Feb 12 2024 | 25.99 | 0.49 | 1.92% | 25.68 | 26.1299 | 25.44 | 921,273 |
| Feb 09 2024 | 25.50 | 0.10 | 0.39% | 25.31 | 25.595 | 25.03 | 947,841 |
| Feb 08 2024 | 25.40 | -1.02 | -3.86% | 26.26 | 26.34 | 25.38 | 1,527,343 |
| Feb 07 2024 | 26.42 | -0.26 | -0.97% | 26.88 | 27.08 | 26.27 | 1,209,535 |
| Feb 06 2024 | 26.68 | 0.78 | 3.01% | 25.91 | 26.72 | 25.572 | 2,159,759 |
| Feb 05 2024 | 25.90 | -1.24 | -4.57% | 26.73 | 26.80 | 25.76 | 1,494,794 |
| Feb 02 2024 | 27.14 | -0.98 | -3.49% | 27.98 | 28.11 | 26.715 | 1,405,997 |
| Feb 01 2024 | 28.12 | 0.20 | 0.72% | 28.14 | 28.41 | 27.73 | 1,045,800 |
| Jan 31 2024 | 27.92 | -0.30 | -1.06% | 28.32 | 28.74 | 27.91 | 983,977 |
| Jan 30 2024 | 28.22 | -0.33 | -1.16% | 28.32 | 28.445 | 28.02 | 669,786 |
| Jan 29 2024 | 28.55 | 0.57 | 2.04% | 28.05 | 28.67 | 27.70 | 585,112 |
