Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
35.78
+1.36 (3.95%)
At close: Oct 1, 2025, 4:00 PM EDT
36.04
+0.26 (0.72%)
After-hours: Oct 1, 2025, 6:50 PM EDT
Brookfield Renewable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 34.39 | 35.92 | 34.39 | 35.78 | - | 3.95% | 1,396,224 |
| Sep 30, 2025 | 34.71 | 35.07 | 34.20 | 34.42 | 34.42 | -1.04% | 826,926 |
| Sep 29, 2025 | 34.64 | 35.08 | 34.26 | 34.78 | 34.78 | 0.64% | 884,463 |
| Sep 26, 2025 | 34.10 | 34.67 | 33.96 | 34.56 | 34.56 | 1.65% | 851,909 |
| Sep 25, 2025 | 34.24 | 34.34 | 33.46 | 34.00 | 34.00 | -1.11% | 1,153,693 |
| Sep 24, 2025 | 34.15 | 34.58 | 33.95 | 34.38 | 34.38 | 0.67% | 699,931 |
| Sep 23, 2025 | 34.25 | 34.42 | 33.99 | 34.15 | 34.15 | -0.09% | 647,102 |
| Sep 22, 2025 | 33.92 | 34.31 | 33.45 | 34.18 | 34.18 | 1.24% | 857,689 |
| Sep 19, 2025 | 34.82 | 34.87 | 33.74 | 33.76 | 33.76 | -2.54% | 1,044,932 |
| Sep 18, 2025 | 34.01 | 35.04 | 34.01 | 34.64 | 34.64 | 2.09% | 858,890 |
| Sep 17, 2025 | 34.30 | 34.49 | 33.78 | 33.93 | 33.93 | -0.91% | 551,569 |
| Sep 16, 2025 | 34.64 | 34.85 | 34.23 | 34.24 | 34.24 | -0.70% | 826,548 |
| Sep 15, 2025 | 34.17 | 34.52 | 34.07 | 34.48 | 34.48 | 1.56% | 550,907 |
| Sep 12, 2025 | 33.71 | 34.05 | 33.54 | 33.95 | 33.95 | 0.21% | 554,920 |
| Sep 11, 2025 | 33.68 | 34.29 | 33.66 | 33.88 | 33.88 | 0.50% | 754,511 |
| Sep 10, 2025 | 34.10 | 34.19 | 33.71 | 33.71 | 33.71 | -0.62% | 490,224 |
| Sep 9, 2025 | 33.62 | 34.05 | 33.57 | 33.92 | 33.92 | 1.59% | 702,298 |
| Sep 8, 2025 | 33.27 | 33.41 | 32.84 | 33.39 | 33.39 | 0.54% | 799,041 |
| Sep 5, 2025 | 33.87 | 33.91 | 32.83 | 33.21 | 33.21 | -1.22% | 1,125,473 |
| Sep 4, 2025 | 32.99 | 33.71 | 32.81 | 33.62 | 33.62 | 2.00% | 986,063 |
| Sep 3, 2025 | 32.98 | 33.16 | 32.76 | 32.96 | 32.96 | -0.36% | 978,404 |
| Sep 2, 2025 | 33.30 | 33.62 | 32.79 | 33.08 | 33.08 | -1.84% | 1,002,279 |
| Aug 29, 2025 | 33.92 | 34.02 | 33.52 | 33.70 | 33.70 | -2.09% | 989,667 |
| Aug 28, 2025 | 34.22 | 34.70 | 34.11 | 34.42 | 34.04 | 0.73% | 520,345 |
| Aug 27, 2025 | 34.03 | 34.32 | 33.95 | 34.17 | 33.80 | 0.47% | 555,969 |
| Aug 26, 2025 | 33.71 | 34.13 | 33.66 | 34.01 | 33.64 | 1.43% | 689,395 |
| Aug 25, 2025 | 34.22 | 34.35 | 33.40 | 33.53 | 33.16 | -2.02% | 644,602 |
| Aug 22, 2025 | 33.43 | 34.42 | 33.43 | 34.22 | 33.85 | 2.49% | 397,528 |
| Aug 21, 2025 | 33.37 | 33.57 | 33.24 | 33.39 | 33.02 | -0.12% | 547,763 |
| Aug 20, 2025 | 33.67 | 33.76 | 33.17 | 33.43 | 33.06 | -0.42% | 618,220 |
| Aug 19, 2025 | 33.84 | 33.84 | 33.48 | 33.57 | 33.20 | -0.47% | 689,636 |
| Aug 18, 2025 | 33.68 | 34.15 | 33.56 | 33.73 | 33.36 | 0.84% | 1,054,644 |
| Aug 15, 2025 | 32.91 | 33.76 | 32.76 | 33.45 | 33.08 | 1.43% | 723,995 |
| Aug 14, 2025 | 33.59 | 33.63 | 32.79 | 32.98 | 32.62 | -2.37% | 619,665 |
| Aug 13, 2025 | 33.47 | 33.82 | 33.36 | 33.78 | 33.41 | 1.14% | 719,529 |
| Aug 12, 2025 | 33.13 | 33.60 | 32.99 | 33.40 | 33.03 | 0.63% | 628,480 |
| Aug 11, 2025 | 33.72 | 33.73 | 33.04 | 33.19 | 32.83 | -2.12% | 1,114,193 |
| Aug 8, 2025 | 34.61 | 34.61 | 33.90 | 33.91 | 33.54 | -1.22% | 744,543 |
| Aug 7, 2025 | 34.38 | 34.63 | 34.11 | 34.33 | 33.95 | 0.91% | 800,730 |
| Aug 6, 2025 | 34.33 | 34.66 | 33.65 | 34.02 | 33.65 | -0.87% | 975,541 |
| Aug 5, 2025 | 34.48 | 34.79 | 33.93 | 34.32 | 33.94 | -0.23% | 894,091 |
| Aug 4, 2025 | 34.20 | 34.61 | 33.90 | 34.40 | 34.02 | 1.59% | 648,743 |
| Aug 1, 2025 | 36.05 | 36.53 | 33.84 | 33.86 | 33.49 | -7.56% | 1,348,340 |
| Jul 31, 2025 | 36.40 | 37.00 | 36.19 | 36.63 | 36.23 | 0.08% | 1,220,761 |
| Jul 30, 2025 | 36.51 | 36.93 | 36.27 | 36.60 | 36.20 | 0.47% | 851,729 |
| Jul 29, 2025 | 36.78 | 36.85 | 36.25 | 36.43 | 36.03 | -1.01% | 795,198 |
| Jul 28, 2025 | 36.45 | 36.91 | 36.05 | 36.80 | 36.40 | 0.96% | 696,044 |
| Jul 25, 2025 | 36.41 | 36.52 | 36.09 | 36.45 | 36.05 | -0.25% | 593,971 |
| Jul 24, 2025 | 36.50 | 36.96 | 36.34 | 36.54 | 36.14 | -1.11% | 662,317 |
| Jul 23, 2025 | 36.60 | 36.95 | 36.54 | 36.95 | 36.55 | 1.23% | 630,997 |