BEPC(BEPC)
BEPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $36.14 | $37.02 | $36.14 | $36.94 | 981,698 |
| 5/19/2026 | $35.99 | $36.58 | $35.64 | $36.14 | 1.37M |
| 5/18/2026 | $36.32 | $36.53 | $35.96 | $36.36 | 1.12M |
| 5/15/2026 | $35.91 | $36.58 | $35.55 | $36.32 | 966,900 |
| 5/14/2026 | $37.21 | $37.28 | $36.55 | $36.57 | 1.22M |
| 5/13/2026 | $36.79 | $37.62 | $36.19 | $37.21 | 1.48M |
| 5/12/2026 | $37.10 | $37.45 | $36.43 | $36.93 | 1.49M |
| 5/11/2026 | $36.77 | $37.51 | $36.67 | $37.33 | 1.20M |
| 5/8/2026 | $37.64 | $38.00 | $36.61 | $36.68 | 1.53M |
| 5/7/2026 | $37.48 | $37.70 | $36.85 | $37.15 | 1.28M |
| 5/6/2026 | $37.01 | $38.11 | $36.94 | $37.40 | 2.69M |
| 5/5/2026 | $35.65 | $36.90 | $35.65 | $36.69 | 2.60M |
| 5/4/2026 | $35.05 | $35.64 | $34.40 | $35.51 | 2.80M |
| 5/1/2026 | $36.36 | $36.38 | $34.88 | $35.20 | 3.22M |
| 4/30/2026 | $35.73 | $36.64 | $35.55 | $36.26 | 2.52M |
| 4/29/2026 | $40.19 | $40.38 | $34.52 | $35.20 | 5.77M |
| 4/28/2026 | $40.75 | $40.99 | $40.12 | $40.24 | 703,030 |
| 4/27/2026 | $41.50 | $41.76 | $40.79 | $40.97 | 1.02M |
| 4/24/2026 | $41.34 | $41.64 | $40.53 | $41.21 | 930,000 |
| 4/23/2026 | $40.40 | $41.29 | $40.40 | $40.94 | 785,377 |
| 4/22/2026 | $39.23 | $40.22 | $39.20 | $40.04 | 1.55M |
| 4/21/2026 | $42.15 | $42.39 | $38.81 | $38.83 | 2.05M |
| 4/20/2026 | $42.82 | $43.34 | $42.15 | $42.27 | 767,136 |
| 4/17/2026 | $43.73 | $43.92 | $42.57 | $42.82 | 829,435 |
| 4/16/2026 | $43.66 | $44.16 | $43.29 | $43.61 | 943,784 |
| 4/15/2026 | $42.50 | $43.70 | $42.38 | $43.66 | 738,596 |
| 4/14/2026 | $42.15 | $42.63 | $41.68 | $42.53 | 913,112 |
| 4/13/2026 | $42.42 | $42.90 | $41.71 | $41.90 | 901,318 |
| 4/10/2026 | $42.52 | $42.81 | $42.22 | $42.56 | 1.07M |
| 4/9/2026 | $43.00 | $43.37 | $42.17 | $42.31 | 1.07M |
| 4/8/2026 | $41.64 | $42.97 | $41.30 | $42.90 | 1.84M |
| 4/7/2026 | $40.84 | $41.21 | $40.52 | $40.71 | 1.15M |
| 4/6/2026 | $41.71 | $41.87 | $41.11 | $41.27 | 744,448 |
| 4/2/2026 | $40.22 | $41.50 | $39.56 | $41.32 | 957,656 |
| 4/1/2026 | $39.90 | $40.49 | $39.36 | $40.41 | 1.46M |
| 3/31/2026 | $39.13 | $40.02 | $38.75 | $39.83 | 2.09M |
| 3/30/2026 | $39.96 | $40.26 | $38.77 | $38.98 | 1.61M |
| 3/27/2026 | $39.30 | $39.84 | $38.91 | $39.35 | 1.78M |
| 3/26/2026 | $39.37 | $39.97 | $39.14 | $39.40 | 2.13M |
| 3/25/2026 | $40.11 | $40.19 | $39.48 | $39.82 | 1.05M |
| 3/24/2026 | $38.25 | $40.13 | $38.22 | $39.33 | 1.43M |
| 3/23/2026 | $37.46 | $38.51 | $37.04 | $38.44 | 2.74M |
| 3/20/2026 | $40.50 | $40.74 | $38.22 | $38.58 | 2.45M |
| 3/19/2026 | $39.94 | $40.56 | $39.44 | $40.37 | 1.61M |
| 3/18/2026 | $40.50 | $41.44 | $40.00 | $40.22 | 1.63M |
| 3/17/2026 | $41.00 | $41.66 | $40.48 | $41.01 | 904,800 |
| 3/16/2026 | $39.98 | $40.92 | $39.75 | $40.50 | 1.01M |
| 3/13/2026 | $41.17 | $42.09 | $38.89 | $39.22 | 2.27M |
| 3/12/2026 | $40.61 | $41.29 | $40.50 | $40.64 | 1.46M |
| 3/11/2026 | $41.30 | $41.62 | $40.64 | $41.19 | 1.39M |
| 3/10/2026 | $40.54 | $41.32 | $40.08 | $41.26 | 1.42M |
| 3/9/2026 | $39.80 | $40.72 | $39.25 | $40.51 | 1.57M |
| 3/6/2026 | $39.94 | $40.57 | $38.70 | $40.10 | 1.23M |
| 3/5/2026 | $40.48 | $40.79 | $39.80 | $40.19 | 1.21M |
| 3/4/2026 | $41.93 | $41.99 | $40.75 | $40.88 | 737,333 |
| 3/3/2026 | $41.84 | $42.02 | $40.38 | $41.51 | 1.51M |
| 3/2/2026 | $41.77 | $43.56 | $41.75 | $43.14 | 914,512 |
| 2/27/2026 | $43.46 | $44.30 | $42.10 | $42.73 | 1.18M |
| 2/26/2026 | $43.46 | $44.12 | $42.86 | $44.04 | 653,500 |
| 2/25/2026 | $43.56 | $44.08 | $43.16 | $43.77 | 1.96M |
| 2/24/2026 | $43.06 | $43.59 | $42.57 | $43.46 | 1.22M |
| 2/23/2026 | $42.93 | $43.85 | $42.85 | $43.09 | 729,308 |
| 2/20/2026 | $42.40 | $43.18 | $42.20 | $42.83 | 616,200 |