Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
29.04
-0.05 (-0.17%)
Mar 25, 2025, 4:00 PM EST - Market closed
Brookfield Renewable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 29.21 | 29.24 | 28.72 | 29.04 | 29.04 | -0.17% | 907,446 |
| Mar 24, 2025 | 29.36 | 29.92 | 29.08 | 29.09 | 29.09 | -0.95% | 715,143 |
| Mar 21, 2025 | 29.08 | 29.40 | 28.99 | 29.37 | 29.37 | 0.24% | 839,372 |
| Mar 20, 2025 | 28.92 | 29.55 | 28.78 | 29.30 | 29.30 | 1.10% | 730,634 |
| Mar 19, 2025 | 28.61 | 29.13 | 28.40 | 28.98 | 28.98 | 0.91% | 802,529 |
| Mar 18, 2025 | 28.39 | 28.96 | 28.33 | 28.72 | 28.72 | 0.98% | 914,359 |
| Mar 17, 2025 | 28.30 | 28.70 | 28.21 | 28.44 | 28.44 | 0.78% | 786,006 |
| Mar 14, 2025 | 28.53 | 28.59 | 28.10 | 28.22 | 28.22 | -0.35% | 678,139 |
| Mar 13, 2025 | 29.00 | 29.41 | 28.30 | 28.32 | 28.32 | -2.11% | 1,094,572 |
| Mar 12, 2025 | 28.22 | 29.19 | 27.97 | 28.93 | 28.93 | 2.23% | 1,197,827 |
| Mar 11, 2025 | 28.60 | 29.09 | 27.79 | 28.30 | 28.30 | -1.08% | 1,208,096 |
| Mar 10, 2025 | 27.60 | 28.71 | 27.60 | 28.61 | 28.61 | 3.40% | 1,382,440 |
| Mar 7, 2025 | 26.91 | 27.77 | 26.77 | 27.67 | 27.67 | 2.63% | 739,529 |
| Mar 6, 2025 | 26.88 | 27.12 | 26.59 | 26.96 | 26.96 | -1.39% | 824,960 |
| Mar 5, 2025 | 26.69 | 27.48 | 26.58 | 27.34 | 27.34 | 2.44% | 739,046 |
| Mar 4, 2025 | 26.01 | 27.39 | 26.01 | 26.69 | 26.69 | 0.76% | 1,389,015 |
| Mar 3, 2025 | 27.79 | 27.87 | 26.41 | 26.49 | 26.49 | -4.88% | 1,292,196 |
| Feb 28, 2025 | 27.41 | 27.88 | 27.01 | 27.85 | 27.85 | 0.25% | 1,103,982 |
| Feb 27, 2025 | 28.44 | 28.70 | 27.77 | 27.78 | 27.41 | -2.90% | 665,944 |
| Feb 26, 2025 | 28.63 | 28.91 | 28.22 | 28.61 | 28.23 | 0.67% | 806,386 |
| Feb 25, 2025 | 27.99 | 28.47 | 27.65 | 28.42 | 28.04 | 1.50% | 832,321 |
| Feb 24, 2025 | 28.87 | 28.87 | 27.95 | 28.00 | 27.63 | -3.45% | 991,494 |
| Feb 21, 2025 | 29.40 | 29.57 | 28.86 | 29.00 | 28.62 | -1.23% | 736,767 |
| Feb 20, 2025 | 28.79 | 29.37 | 28.61 | 29.36 | 28.97 | 1.80% | 743,822 |
| Feb 19, 2025 | 28.44 | 28.91 | 28.26 | 28.84 | 28.46 | 1.73% | 847,837 |
| Feb 18, 2025 | 27.91 | 28.36 | 27.57 | 28.35 | 27.98 | 2.24% | 873,189 |
| Feb 14, 2025 | 27.61 | 28.13 | 27.43 | 27.73 | 27.36 | 0.87% | 1,676,969 |
| Feb 13, 2025 | 27.37 | 27.86 | 27.24 | 27.49 | 27.13 | 1.14% | 495,576 |
| Feb 12, 2025 | 26.02 | 27.24 | 26.02 | 27.18 | 26.82 | 2.18% | 681,158 |
| Feb 11, 2025 | 26.93 | 27.00 | 26.53 | 26.60 | 26.25 | -1.88% | 753,141 |
| Feb 10, 2025 | 27.32 | 27.34 | 26.72 | 27.11 | 26.75 | -0.91% | 1,012,309 |
| Feb 7, 2025 | 27.32 | 28.00 | 27.09 | 27.36 | 27.00 | 0.04% | 1,400,886 |
| Feb 6, 2025 | 27.19 | 27.38 | 26.71 | 27.35 | 26.99 | 0.89% | 1,065,737 |
| Feb 5, 2025 | 26.69 | 27.28 | 26.34 | 27.11 | 26.75 | 2.73% | 2,094,644 |
| Feb 4, 2025 | 25.89 | 26.80 | 25.77 | 26.39 | 26.04 | 1.89% | 1,086,867 |
| Feb 3, 2025 | 25.94 | 26.46 | 25.65 | 25.90 | 25.56 | -2.96% | 1,207,122 |
| Jan 31, 2025 | 26.44 | 27.44 | 25.82 | 26.69 | 26.34 | 4.63% | 1,653,081 |
| Jan 30, 2025 | 25.24 | 25.58 | 25.02 | 25.51 | 25.17 | 2.90% | 1,205,199 |
| Jan 29, 2025 | 24.75 | 25.15 | 24.55 | 24.79 | 24.46 | 0.77% | 1,033,945 |
| Jan 28, 2025 | 25.47 | 25.47 | 24.32 | 24.60 | 24.28 | -2.84% | 1,104,711 |
| Jan 27, 2025 | 25.35 | 25.50 | 24.58 | 25.32 | 24.99 | -0.98% | 1,423,768 |
| Jan 24, 2025 | 25.00 | 25.96 | 24.96 | 25.57 | 25.23 | 2.40% | 1,159,611 |
| Jan 23, 2025 | 24.55 | 25.54 | 24.36 | 24.97 | 24.64 | 1.42% | 2,661,949 |
| Jan 22, 2025 | 25.40 | 25.59 | 24.48 | 24.62 | 24.30 | -2.76% | 1,793,002 |
| Jan 21, 2025 | 25.55 | 25.56 | 24.79 | 25.32 | 24.99 | -0.12% | 1,350,440 |
| Jan 17, 2025 | 25.87 | 26.10 | 25.09 | 25.35 | 25.02 | -2.65% | 1,357,359 |
| Jan 16, 2025 | 25.49 | 26.47 | 25.30 | 26.04 | 25.70 | 2.00% | 1,105,170 |
| Jan 15, 2025 | 26.63 | 26.63 | 25.46 | 25.53 | 25.19 | -1.73% | 1,417,950 |
| Jan 14, 2025 | 26.78 | 26.81 | 25.94 | 25.98 | 25.64 | -2.00% | 856,173 |
| Jan 13, 2025 | 26.78 | 26.78 | 25.82 | 26.51 | 26.16 | -1.67% | 926,703 |