Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
29.00
-0.36 (-1.23%)
Feb 21, 2025, 4:00 PM EST - Market closed
Brookfield Renewable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 28.79 | 29.37 | 28.61 | 29.36 | 29.36 | 1.80% | 743,822 |
| Feb 19, 2025 | 28.44 | 28.91 | 28.26 | 28.84 | 28.84 | 1.73% | 847,837 |
| Feb 18, 2025 | 27.91 | 28.36 | 27.57 | 28.35 | 28.35 | 2.24% | 873,189 |
| Feb 14, 2025 | 27.61 | 28.13 | 27.43 | 27.73 | 27.73 | 0.87% | 1,676,969 |
| Feb 13, 2025 | 27.37 | 27.86 | 27.24 | 27.49 | 27.49 | 1.14% | 495,576 |
| Feb 12, 2025 | 26.02 | 27.24 | 26.02 | 27.18 | 27.18 | 2.18% | 681,158 |
| Feb 11, 2025 | 26.93 | 27.00 | 26.53 | 26.60 | 26.60 | -1.88% | 753,141 |
| Feb 10, 2025 | 27.32 | 27.34 | 26.72 | 27.11 | 27.11 | -0.91% | 1,012,309 |
| Feb 7, 2025 | 27.32 | 28.00 | 27.09 | 27.36 | 27.36 | 0.04% | 1,400,886 |
| Feb 6, 2025 | 27.19 | 27.38 | 26.71 | 27.35 | 27.35 | 0.89% | 1,065,737 |
| Feb 5, 2025 | 26.69 | 27.28 | 26.34 | 27.11 | 27.11 | 2.73% | 2,094,644 |
| Feb 4, 2025 | 25.89 | 26.80 | 25.77 | 26.39 | 26.39 | 1.89% | 1,086,867 |
| Feb 3, 2025 | 25.94 | 26.46 | 25.65 | 25.90 | 25.90 | -2.96% | 1,207,122 |
| Jan 31, 2025 | 26.44 | 27.44 | 25.82 | 26.69 | 26.69 | 4.63% | 1,653,081 |
| Jan 30, 2025 | 25.24 | 25.58 | 25.02 | 25.51 | 25.51 | 2.90% | 1,205,199 |
| Jan 29, 2025 | 24.75 | 25.15 | 24.55 | 24.79 | 24.79 | 0.77% | 1,033,945 |
| Jan 28, 2025 | 25.47 | 25.47 | 24.32 | 24.60 | 24.60 | -2.84% | 1,104,711 |
| Jan 27, 2025 | 25.35 | 25.50 | 24.58 | 25.32 | 25.32 | -0.98% | 1,423,768 |
| Jan 24, 2025 | 25.00 | 25.96 | 24.96 | 25.57 | 25.57 | 2.40% | 1,159,611 |
| Jan 23, 2025 | 24.55 | 25.54 | 24.36 | 24.97 | 24.97 | 1.42% | 2,661,949 |
| Jan 22, 2025 | 25.40 | 25.59 | 24.48 | 24.62 | 24.62 | -2.76% | 1,793,002 |
| Jan 21, 2025 | 25.55 | 25.56 | 24.79 | 25.32 | 25.32 | -0.12% | 1,350,440 |
| Jan 17, 2025 | 25.87 | 26.10 | 25.09 | 25.35 | 25.35 | -2.65% | 1,357,359 |
| Jan 16, 2025 | 25.49 | 26.47 | 25.30 | 26.04 | 26.04 | 2.00% | 1,105,170 |
| Jan 15, 2025 | 26.63 | 26.63 | 25.46 | 25.53 | 25.53 | -1.73% | 1,417,950 |
| Jan 14, 2025 | 26.78 | 26.81 | 25.94 | 25.98 | 25.98 | -2.00% | 856,173 |
| Jan 13, 2025 | 26.78 | 26.78 | 25.82 | 26.51 | 26.51 | -1.67% | 926,703 |
| Jan 10, 2025 | 27.05 | 27.15 | 26.07 | 26.96 | 26.96 | -2.25% | 1,285,709 |
| Jan 8, 2025 | 29.00 | 29.00 | 27.41 | 27.58 | 27.58 | -5.48% | 1,225,389 |
| Jan 7, 2025 | 29.16 | 29.53 | 28.92 | 29.18 | 29.18 | 0.59% | 763,727 |
| Jan 6, 2025 | 28.68 | 29.33 | 28.53 | 29.01 | 29.01 | 1.75% | 852,306 |
| Jan 3, 2025 | 28.25 | 28.65 | 27.96 | 28.51 | 28.51 | 1.64% | 624,775 |
| Jan 2, 2025 | 27.82 | 28.48 | 27.55 | 28.05 | 28.05 | 1.41% | 570,818 |
| Dec 31, 2024 | 28.12 | 28.43 | 27.62 | 27.66 | 27.66 | -1.46% | 918,206 |
| Dec 30, 2024 | 27.71 | 28.74 | 27.60 | 28.07 | 28.07 | -0.43% | 848,174 |
| Dec 27, 2024 | 28.27 | 28.49 | 28.02 | 28.19 | 28.19 | -0.70% | 755,902 |
| Dec 26, 2024 | 28.37 | 28.96 | 28.30 | 28.39 | 28.39 | -0.94% | 611,967 |