Skip to main content
Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
26.72
-0.19 (-0.71%)
At close: Apr 15, 2025, 4:00 PM
27.33
+0.61 (2.28%)
After-hours: Apr 15, 2025, 6:10 PM EDT

Brookfield Renewable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202527.0527.3026.6726.7226.72-0.71%798,210
Apr 14, 202526.7827.3526.6626.9126.912.01%1,274,054
Apr 11, 202526.0626.4025.4926.3826.381.74%1,058,849
Apr 10, 202526.0326.2025.2125.9325.93-2.59%1,139,790
Apr 9, 202524.6426.7523.7326.6226.628.70%2,222,129
Apr 8, 202526.2826.2824.3124.4924.49-4.00%1,934,539
Apr 7, 202524.5226.4424.0425.5125.51-0.27%1,556,899
Apr 4, 202527.9228.0225.5525.5825.58-9.55%1,599,718
Apr 3, 202528.4929.1628.2728.2828.28-0.67%2,967,014
Apr 2, 202528.1128.5527.6828.4728.47-0.45%1,260,281
Apr 1, 202528.0328.7127.7228.6028.602.44%1,246,853
Mar 31, 202527.6028.1727.4627.9227.92-0.14%1,393,501
Mar 28, 202528.2428.5427.8827.9627.96-0.29%1,776,907
Mar 27, 202528.0828.3027.7028.0428.04-0.04%1,185,311
Mar 26, 202528.9429.1127.6128.0528.05-3.41%1,184,838
Mar 25, 202529.2129.2428.7229.0429.04-0.17%907,446
Mar 24, 202529.3629.9229.0829.0929.09-0.95%715,143
Mar 21, 202529.0829.4028.9929.3729.370.24%839,372
Mar 20, 202528.9229.5528.7829.3029.301.10%730,634
Mar 19, 202528.6129.1328.4028.9828.980.91%802,529
Mar 18, 202528.3928.9628.3328.7228.720.98%914,359
Mar 17, 202528.3028.7028.2128.4428.440.78%786,006
Mar 14, 202528.5328.5928.1028.2228.22-0.35%678,139
Mar 13, 202529.0029.4128.3028.3228.32-2.11%1,094,572
Mar 12, 202528.2229.1927.9728.9328.932.23%1,197,827
Mar 11, 202528.6029.0927.7928.3028.30-1.08%1,208,096
Mar 10, 202527.6028.7127.6028.6128.613.40%1,382,440
Mar 7, 202526.9127.7726.7727.6727.672.63%739,529
Mar 6, 202526.8827.1226.5926.9626.96-1.39%824,960
Mar 5, 202526.6927.4826.5827.3427.342.44%739,046
Mar 4, 202526.0127.3926.0126.6926.690.76%1,389,015
Mar 3, 202527.7927.8726.4126.4926.49-4.88%1,292,196
Feb 28, 202527.4127.8827.0127.8527.850.25%1,103,982
Feb 27, 202528.4428.7027.7727.7827.41-2.90%665,944
Feb 26, 202528.6328.9128.2228.6128.230.67%806,386
Feb 25, 202527.9928.4727.6528.4228.041.50%832,321
Feb 24, 202528.8728.8727.9528.0027.63-3.45%991,494
Feb 21, 202529.4029.5728.8629.0028.62-1.23%736,767
Feb 20, 202528.7929.3728.6129.3628.971.80%743,822
Feb 19, 202528.4428.9128.2628.8428.461.73%847,837
Feb 18, 202527.9128.3627.5728.3527.982.24%873,189
Feb 14, 202527.6128.1327.4327.7327.360.87%1,676,969
Feb 13, 202527.3727.8627.2427.4927.131.14%495,576
Feb 12, 202526.0227.2426.0227.1826.822.18%681,158
Feb 11, 202526.9327.0026.5326.6026.25-1.88%753,141
Feb 10, 202527.3227.3426.7227.1126.75-0.91%1,012,309
Feb 7, 202527.3228.0027.0927.3627.000.04%1,400,886
Feb 6, 202527.1927.3826.7127.3526.990.89%1,065,737
Feb 5, 202526.6927.2826.3427.1126.752.73%2,094,644
Feb 4, 202525.8926.8025.7726.3926.041.89%1,086,867