Brookfield Renewable Corporation (TSX:BEPC)
40.30
+0.98 (2.49%)
May 9, 2025, 4:00 PM EDT
Brookfield Renewable Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 39.76 | 40.35 | 39.60 | 40.30 | 40.30 | 2.49% | 133,543 |
May 8, 2025 | 38.66 | 39.70 | 38.64 | 39.32 | 39.32 | 2.16% | 182,003 |
May 7, 2025 | 37.68 | 38.98 | 37.68 | 38.49 | 38.49 | 0.97% | 259,547 |
May 6, 2025 | 37.49 | 38.56 | 37.49 | 38.12 | 38.12 | 0.79% | 259,300 |
May 5, 2025 | 39.19 | 39.26 | 37.72 | 37.82 | 37.82 | -3.05% | 143,300 |
May 2, 2025 | 38.50 | 40.19 | 38.29 | 39.01 | 39.01 | -1.86% | 161,000 |
May 1, 2025 | 39.31 | 40.28 | 39.31 | 39.75 | 39.75 | 1.17% | 148,407 |
Apr 30, 2025 | 39.57 | 39.65 | 38.60 | 39.29 | 39.29 | -1.45% | 536,028 |
Apr 29, 2025 | 40.09 | 40.35 | 39.66 | 39.87 | 39.87 | 0.28% | 109,429 |
Apr 28, 2025 | 39.16 | 39.79 | 38.80 | 39.76 | 39.76 | 2.24% | 135,602 |
Apr 25, 2025 | 38.55 | 38.92 | 38.37 | 38.89 | 38.89 | 0.86% | 232,900 |
Apr 24, 2025 | 38.22 | 38.80 | 38.22 | 38.56 | 38.56 | 1.15% | 233,612 |
Apr 23, 2025 | 38.72 | 39.18 | 37.93 | 38.12 | 38.12 | 0.18% | 214,800 |
Apr 22, 2025 | 37.34 | 38.51 | 37.34 | 38.05 | 38.05 | 2.64% | 149,501 |
Apr 21, 2025 | 37.32 | 37.32 | 36.46 | 37.07 | 37.07 | -1.30% | 113,600 |
Apr 17, 2025 | 36.75 | 37.90 | 36.75 | 37.56 | 37.56 | 2.57% | 247,016 |
Apr 16, 2025 | 37.21 | 37.36 | 36.30 | 36.62 | 36.62 | -1.85% | 192,912 |
Apr 15, 2025 | 37.58 | 37.78 | 37.28 | 37.31 | 37.31 | -0.11% | 250,846 |
Apr 14, 2025 | 37.23 | 37.94 | 37.23 | 37.35 | 37.35 | 1.99% | 204,310 |
Apr 11, 2025 | 36.38 | 36.65 | 35.46 | 36.62 | 36.62 | 0.96% | 395,000 |
Apr 10, 2025 | 36.75 | 36.76 | 35.37 | 36.27 | 36.27 | -3.56% | 213,924 |
Apr 9, 2025 | 34.69 | 37.75 | 33.75 | 37.61 | 37.61 | 7.70% | 557,200 |
Apr 8, 2025 | 36.98 | 37.12 | 34.67 | 34.92 | 34.92 | -3.88% | 374,384 |
Apr 7, 2025 | 35.00 | 37.44 | 34.34 | 36.33 | 36.33 | -0.27% | 208,241 |
Apr 4, 2025 | 39.29 | 39.65 | 36.36 | 36.43 | 36.43 | -8.56% | 435,920 |
Apr 3, 2025 | 40.11 | 40.93 | 39.81 | 39.84 | 39.84 | -2.33% | 333,800 |
Apr 2, 2025 | 40.63 | 40.85 | 39.69 | 40.79 | 40.79 | -0.34% | 305,812 |
Apr 1, 2025 | 40.37 | 41.13 | 39.93 | 40.93 | 40.93 | 1.89% | 250,000 |
Mar 31, 2025 | 39.74 | 40.47 | 39.54 | 40.17 | 40.17 | 0.30% | 228,823 |
Mar 28, 2025 | 40.11 | 40.79 | 39.93 | 40.05 | 40.05 | -0.17% | 194,200 |
Mar 27, 2025 | 40.17 | 40.49 | 39.71 | 40.12 | 40.12 | 0.17% | 431,100 |
Mar 26, 2025 | 41.24 | 41.44 | 39.43 | 40.05 | 40.05 | -3.45% | 297,102 |
Mar 25, 2025 | 41.63 | 41.78 | 41.07 | 41.48 | 41.48 | -0.48% | 374,000 |
Mar 24, 2025 | 42.34 | 42.82 | 41.62 | 41.68 | 41.68 | -1.12% | 430,024 |
Mar 21, 2025 | 41.58 | 42.19 | 41.58 | 42.15 | 42.15 | 0.55% | 628,017 |
Mar 20, 2025 | 41.65 | 42.33 | 41.43 | 41.92 | 41.92 | 0.96% | 221,200 |
Mar 19, 2025 | 41.08 | 41.68 | 40.71 | 41.52 | 41.52 | 1.07% | 156,100 |
Mar 18, 2025 | 40.51 | 41.43 | 40.44 | 41.08 | 41.08 | 1.11% | 316,700 |
Mar 17, 2025 | 40.54 | 41.07 | 40.40 | 40.63 | 40.63 | 0.27% | 525,739 |
Mar 14, 2025 | 41.02 | 41.08 | 40.40 | 40.52 | 40.52 | -0.86% | 503,103 |
Mar 13, 2025 | 41.74 | 42.25 | 40.79 | 40.87 | 40.87 | -1.71% | 539,419 |
Mar 12, 2025 | 40.99 | 41.91 | 40.26 | 41.58 | 41.58 | 1.91% | 453,800 |
Mar 11, 2025 | 41.49 | 41.83 | 40.29 | 40.80 | 40.80 | -1.31% | 511,100 |
Mar 10, 2025 | 39.62 | 41.45 | 39.62 | 41.34 | 41.34 | 3.90% | 547,300 |
Mar 7, 2025 | 38.34 | 39.88 | 38.34 | 39.79 | 39.79 | 3.27% | 413,800 |
Mar 6, 2025 | 38.73 | 38.73 | 38.12 | 38.53 | 38.53 | -1.78% | 373,300 |
Mar 5, 2025 | 38.34 | 39.39 | 38.17 | 39.23 | 39.23 | 1.53% | 470,610 |
Mar 4, 2025 | 37.91 | 39.75 | 37.85 | 38.64 | 38.64 | 0.52% | 565,806 |
Mar 3, 2025 | 40.19 | 40.19 | 38.36 | 38.44 | 38.44 | -4.66% | 460,900 |
Feb 28, 2025 | 39.80 | 40.33 | 39.04 | 40.32 | 40.32 | 0.47% | 1,786,747 |