Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
40.60
+1.01 (2.55%)
At close: Oct 24, 2025, 4:00 PM EDT
40.59
-0.01 (-0.02%)
After-hours: Oct 24, 2025, 7:00 PM EDT

Brookfield Renewable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202540.1340.7140.0040.6040.602.55%646,779
Oct 23, 202539.2839.6638.9539.5939.591.15%682,325
Oct 22, 202539.4139.8838.7239.1439.14-0.79%810,827
Oct 21, 202540.4040.5039.2039.4539.45-2.38%696,422
Oct 20, 202540.4240.5239.9840.4140.411.13%609,012
Oct 17, 202540.5140.7639.7239.9639.96-2.13%792,746
Oct 16, 202540.9841.7340.6840.8340.830.47%989,073
Oct 15, 202539.8940.8339.5940.6440.643.54%1,245,868
Oct 14, 202538.8039.7438.5939.2539.25-0.96%1,180,282
Oct 13, 202538.0839.6338.0339.6339.635.34%1,109,010
Oct 10, 202538.2338.6937.4137.6237.62-1.26%1,045,415
Oct 9, 202538.9239.1137.8838.1038.10-1.70%986,441
Oct 8, 202538.4639.2038.2638.7638.761.76%1,566,233
Oct 7, 202538.0038.6337.9638.0938.090.05%909,238
Oct 6, 202536.3238.1536.1638.0738.076.22%1,556,309
Oct 3, 202535.7636.0835.4735.8435.840.34%794,451
Oct 2, 202535.9736.1235.4935.7235.72-0.17%1,081,664
Oct 1, 202534.3935.9234.3935.7835.783.95%1,407,322
Sep 30, 202534.7135.0734.2034.4234.42-1.04%826,926
Sep 29, 202534.6435.0834.2634.7834.780.64%884,463
Sep 26, 202534.1034.6733.9634.5634.561.65%851,909
Sep 25, 202534.2434.3433.4634.0034.00-1.11%1,153,693
Sep 24, 202534.1534.5833.9534.3834.380.67%699,931
Sep 23, 202534.2534.4233.9934.1534.15-0.09%647,102
Sep 22, 202533.9234.3133.4534.1834.181.24%857,689
Sep 19, 202534.8234.8733.7433.7633.76-2.54%1,044,932
Sep 18, 202534.0135.0434.0134.6434.642.09%858,890
Sep 17, 202534.3034.4933.7833.9333.93-0.91%551,569
Sep 16, 202534.6434.8534.2334.2434.24-0.70%826,548
Sep 15, 202534.1734.5234.0734.4834.481.56%550,907
Sep 12, 202533.7134.0533.5433.9533.950.21%554,920
Sep 11, 202533.6834.2933.6633.8833.880.50%754,511
Sep 10, 202534.1034.1933.7133.7133.71-0.62%490,224
Sep 9, 202533.6234.0533.5733.9233.921.59%702,298
Sep 8, 202533.2733.4132.8433.3933.390.54%799,041
Sep 5, 202533.8733.9132.8333.2133.21-1.22%1,125,473
Sep 4, 202532.9933.7132.8133.6233.622.00%986,063
Sep 3, 202532.9833.1632.7632.9632.96-0.36%978,404
Sep 2, 202533.3033.6232.7933.0833.08-1.84%1,002,279
Aug 29, 202533.9234.0233.5233.7033.70-2.09%989,667
Aug 28, 202534.2234.7034.1134.4234.040.73%520,345
Aug 27, 202534.0334.3233.9534.1733.800.47%555,969
Aug 26, 202533.7134.1333.6634.0133.641.43%689,395
Aug 25, 202534.2234.3533.4033.5333.16-2.02%644,602
Aug 22, 202533.4334.4233.4334.2233.852.49%397,528
Aug 21, 202533.3733.5733.2433.3933.02-0.12%547,763
Aug 20, 202533.6733.7633.1733.4333.06-0.42%618,220
Aug 19, 202533.8433.8433.4833.5733.20-0.47%689,636
Aug 18, 202533.6834.1533.5633.7333.360.84%1,054,644
Aug 15, 202532.9133.7632.7633.4533.081.43%723,995