Hot Features
Premium
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 22 2024 | 31.36 | 0.64 | 2.08% | 30.71 | 31.38 | 30.60 | 266,532 |
| Apr 19 2024 | 30.72 | 0.19 | 0.62% | 30.47 | 30.82 | 30.44 | 814,874 |
| Apr 18 2024 | 30.53 | 0.47 | 1.56% | 30.15 | 30.58 | 29.96 | 320,629 |
| Apr 17 2024 | 30.06 | 0.25 | 0.84% | 29.75 | 30.17 | 29.65 | 428,241 |
| Apr 16 2024 | 29.81 | -0.54 | -1.78% | 30.27 | 30.28 | 29.54 | 532,179 |
| Apr 15 2024 | 30.35 | -0.45 | -1.46% | 30.79 | 31.02 | 30.25 | 411,320 |
| Apr 12 2024 | 30.80 | -0.90 | -2.84% | 31.68 | 31.78 | 30.78 | 314,080 |
| Apr 11 2024 | 31.70 | -0.27 | -0.84% | 32.17 | 32.25 | 31.59 | 322,430 |
| Apr 10 2024 | 31.97 | -1.25 | -3.76% | 32.78 | 32.78 | 31.95 | 417,177 |
| Apr 09 2024 | 33.22 | -0.02 | -0.06% | 33.23 | 33.57 | 33.06 | 434,909 |
| Apr 08 2024 | 33.24 | 0.60 | 1.84% | 32.72 | 33.25 | 32.66 | 182,442 |
| Apr 05 2024 | 32.64 | -0.25 | -0.76% | 32.86 | 32.86 | 32.10 | 266,863 |
| Apr 04 2024 | 32.89 | 0.15 | 0.46% | 33.02 | 33.44 | 32.59 | 269,346 |
| Apr 03 2024 | 32.74 | -0.96 | -2.85% | 33.65 | 33.65 | 32.46 | 440,302 |
| Apr 02 2024 | 33.70 | 0.37 | 1.11% | 32.95 | 33.73 | 32.68 | 283,095 |
| Apr 01 2024 | 33.33 | 0.09 | 0.27% | 33.30 | 33.60 | 32.86 | 146,547 |
| Mar 28 2024 | 33.24 | 0.12 | 0.36% | 32.98 | 33.38 | 32.81 | 224,388 |
| Mar 27 2024 | 33.12 | 0.58 | 1.78% | 32.92 | 33.36 | 32.68 | 330,362 |
| Mar 26 2024 | 32.54 | -0.33 | -1.00% | 32.95 | 32.95 | 32.29 | 314,499 |
| Mar 25 2024 | 32.87 | -0.13 | -0.39% | 33.04 | 33.27 | 32.68 | 387,774 |
| Mar 22 2024 | 33.00 | 0.50 | 1.54% | 32.67 | 33.31 | 32.45 | 378,106 |
| Mar 21 2024 | 32.50 | 0.12 | 0.37% | 32.54 | 32.69 | 31.99 | 439,620 |
| Mar 20 2024 | 32.38 | 0.69 | 2.18% | 31.69 | 32.51 | 31.61 | 375,489 |
| Mar 19 2024 | 31.69 | 0.03 | 0.09% | 31.66 | 32.18 | 31.52 | 303,245 |
| Mar 18 2024 | 31.66 | -0.66 | -2.04% | 32.33 | 32.33 | 31.56 | 437,542 |
| Mar 15 2024 | 32.32 | 0.05 | 0.15% | 32.25 | 32.48 | 31.68 | 547,079 |
| Mar 14 2024 | 32.27 | -0.37 | -1.13% | 32.57 | 32.80 | 32.08 | 425,477 |
| Mar 13 2024 | 32.64 | -0.48 | -1.45% | 33.04 | 33.34 | 32.64 | 281,538 |
| Mar 12 2024 | 33.12 | -0.93 | -2.73% | 33.88 | 33.91 | 33.10 | 159,212 |
| Mar 11 2024 | 34.05 | 0.00 | 0.00% | 33.89 | 34.53 | 33.89 | 231,293 |
| Mar 08 2024 | 34.05 | -0.10 | -0.29% | 34.39 | 34.45 | 33.68 | 421,538 |
| Mar 07 2024 | 34.15 | 1.43 | 4.37% | 33.02 | 34.17 | 32.88 | 371,563 |
| Mar 06 2024 | 32.72 | 0.19 | 0.58% | 32.85 | 33.16 | 32.47 | 348,780 |
| Mar 05 2024 | 32.53 | 0.09 | 0.28% | 32.46 | 32.98 | 32.33 | 410,649 |
| Mar 04 2024 | 32.44 | -0.64 | -1.93% | 32.99 | 33.12 | 32.20 | 395,358 |
| Mar 01 2024 | 33.08 | 0.86 | 2.67% | 32.19 | 33.27 | 31.68 | 212,143 |
| Feb 29 2024 | 32.22 | 0.25 | 0.78% | 32.20 | 32.68 | 32.00 | 838,371 |
| Feb 28 2024 | 31.97 | -0.81 | -2.47% | 32.28 | 32.62 | 31.90 | 245,503 |
| Feb 27 2024 | 32.78 | 0.19 | 0.58% | 32.81 | 33.04 | 32.35 | 338,579 |
| Feb 26 2024 | 32.59 | -0.57 | -1.72% | 33.09 | 33.10 | 32.49 | 256,181 |
| Feb 23 2024 | 33.16 | -0.38 | -1.13% | 33.53 | 33.83 | 32.84 | 368,739 |
| Feb 22 2024 | 33.54 | -0.38 | -1.12% | 34.04 | 34.04 | 33.38 | 223,090 |
| Feb 21 2024 | 33.92 | 0.14 | 0.41% | 33.74 | 34.16 | 33.69 | 210,806 |
| Feb 20 2024 | 33.78 | -0.42 | -1.23% | 34.22 | 34.40 | 33.55 | 399,082 |
| Feb 16 2024 | 34.20 | -0.45 | -1.30% | 34.40 | 34.76 | 34.08 | 269,059 |
| Feb 15 2024 | 34.65 | 0.54 | 1.58% | 34.14 | 34.93 | 34.14 | 339,936 |
| Feb 14 2024 | 34.11 | 0.11 | 0.32% | 34.34 | 34.45 | 33.93 | 364,795 |
| Feb 13 2024 | 34.00 | -0.93 | -2.66% | 34.03 | 34.38 | 33.61 | 348,213 |
| Feb 12 2024 | 34.93 | 0.58 | 1.69% | 34.41 | 35.16 | 34.31 | 198,132 |
| Feb 09 2024 | 34.35 | 0.16 | 0.47% | 33.82 | 34.44 | 33.67 | 170,243 |
| Feb 08 2024 | 34.19 | -1.79 | -4.97% | 35.47 | 35.47 | 34.16 | 241,197 |
| Feb 07 2024 | 35.98 | 0.00 | 0.00% | 35.98 | 35.98 | 35.98 | 0 |
| Feb 06 2024 | 35.98 | 0.90 | 2.57% | 35.29 | 36.09 | 34.70 | 493,312 |
| Feb 05 2024 | 35.08 | -1.44 | -3.94% | 36.06 | 36.08 | 34.85 | 456,499 |
| Feb 02 2024 | 36.52 | -1.14 | -3.03% | 37.48 | 37.64 | 35.97 | 346,628 |
| Feb 01 2024 | 37.66 | 0.10 | 0.27% | 37.50 | 37.96 | 37.24 | 128,139 |
| Jan 31 2024 | 37.56 | -0.26 | -0.69% | 37.65 | 38.44 | 37.54 | 215,755 |
| Jan 30 2024 | 37.82 | -0.48 | -1.25% | 37.94 | 38.19 | 37.63 | 154,454 |
| Jan 29 2024 | 38.30 | 0.67 | 1.78% | 37.70 | 38.46 | 37.30 | 157,707 |
| Jan 26 2024 | 37.63 | -0.50 | -1.31% | 38.30 | 38.35 | 37.51 | 126,633 |
| Jan 25 2024 | 38.13 | 0.05 | 0.13% | 38.58 | 38.59 | 37.70 | 133,416 |
| Jan 24 2024 | 38.08 | -0.39 | -1.01% | 38.79 | 38.88 | 37.89 | 191,290 |
