Brookfield Renewable Corporation (BEPC)

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.11	42.48	39.61	41.64	41.64	5.90%	2,210,064
Jan 29, 2026	40.50	40.82	39.24	39.32	39.32	-3.22%	1,179,923
Jan 28, 2026	40.55	40.84	39.65	40.63	40.63	0.92%	862,819
Jan 27, 2026	39.47	40.66	39.18	40.26	40.26	2.39%	907,435
Jan 26, 2026	39.81	39.98	39.21	39.32	39.32	-1.18%	1,085,717
Jan 23, 2026	39.63	40.06	39.11	39.79	39.79	1.04%	953,147
Jan 22, 2026	39.99	40.61	39.37	39.38	39.38	0.25%	870,835
Jan 21, 2026	38.91	39.30	38.59	39.28	39.28	1.95%	523,518
Jan 20, 2026	39.00	39.30	38.29	38.53	38.53	-2.43%	902,385
Jan 16, 2026	38.65	39.78	38.50	39.49	39.49	1.80%	978,146
Jan 15, 2026	39.35	39.47	38.77	38.79	38.79	0.08%	790,113
Jan 14, 2026	39.30	39.62	38.73	38.76	38.76	-1.30%	941,506
Jan 13, 2026	38.28	39.29	38.15	39.27	39.27	1.37%	1,200,292
Jan 12, 2026	38.01	38.90	38.01	38.74	38.74	1.92%	961,701
Jan 9, 2026	38.27	38.56	37.84	38.01	38.01	0.56%	645,733
Jan 8, 2026	38.80	39.37	37.73	37.80	37.80	-2.65%	736,587
Jan 7, 2026	39.99	40.74	38.65	38.83	38.83	-2.68%	935,286
Jan 6, 2026	39.83	40.10	39.21	39.90	39.90	0.55%	933,307
Jan 5, 2026	40.24	40.35	38.79	39.68	39.68	-0.53%	1,190,683
Jan 2, 2026	38.80	40.03	38.66	39.89	39.89	4.04%	725,224
Dec 31, 2025	38.26	38.56	38.17	38.34	38.34	0.29%	520,219
Dec 30, 2025	38.93	39.21	38.21	38.23	38.23	-1.85%	834,799
Dec 29, 2025	38.89	39.26	38.75	38.95	38.95	-0.18%	559,619
Dec 26, 2025	39.00	39.17	38.80	39.02	39.02	-0.28%	597,068
Dec 24, 2025	39.00	39.22	38.89	39.13	39.13	0.75%	343,859
Dec 23, 2025	38.74	39.05	38.56	38.84	38.84	0.34%	856,419
Dec 22, 2025	38.31	39.07	38.07	38.71	38.71	1.52%	903,105
Dec 19, 2025	37.75	38.32	37.75	38.13	38.13	1.36%	1,373,381
Dec 18, 2025	37.56	38.15	37.39	37.62	37.62	1.05%	1,059,855
Dec 17, 2025	38.94	39.10	36.81	37.23	37.23	-4.07%	1,234,985
Dec 16, 2025	38.54	39.35	38.51	38.81	38.81	0.52%	1,042,997
Dec 15, 2025	38.86	38.93	38.55	38.61	38.61	-0.36%	638,159
Dec 12, 2025	39.01	39.30	38.35	38.75	38.75	-0.87%	975,552
Dec 11, 2025	39.52	39.82	38.96	39.09	39.09	-0.86%	816,083
Dec 10, 2025	39.20	39.74	38.97	39.43	39.43	0.51%	1,095,613
Dec 9, 2025	39.32	39.80	39.09	39.23	39.23	-0.13%	682,478
Dec 8, 2025	40.20	40.29	39.02	39.28	39.28	-1.08%	1,045,777
Dec 5, 2025	40.30	40.65	39.63	39.71	39.71	-0.87%	690,013
Dec 4, 2025	39.51	40.38	39.40	40.06	40.06	1.37%	906,231
Dec 3, 2025	40.42	40.56	39.18	39.52	39.52	-2.20%	935,510
Dec 2, 2025	40.67	41.12	40.17	40.41	40.41	-0.39%	657,908
Dec 1, 2025	41.05	41.37	40.31	40.57	40.57	-2.22%	904,937
Nov 28, 2025	41.22	41.61	41.00	41.49	41.49	0.83%	617,417
Nov 26, 2025	41.93	41.96	41.15	41.15	40.78	-0.89%	999,177
Nov 25, 2025	40.88	41.87	40.26	41.52	41.14	1.99%	1,942,125
Nov 24, 2025	41.57	41.74	40.17	40.71	40.34	-1.33%	2,127,081
Nov 21, 2025	41.59	41.67	40.79	41.26	40.89	-0.65%	1,296,850
Nov 20, 2025	42.50	43.01	41.41	41.53	41.15	-1.07%	1,343,469
Nov 19, 2025	42.38	42.97	41.61	41.98	41.60	-1.11%	1,984,335
Nov 18, 2025	42.42	42.99	41.82	42.45	42.07	-0.33%	1,018,628

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.