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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 40.13 | 40.71 | 40.00 | 40.60 | 40.60 | 2.55% | 646,779 |
| Oct 23, 2025 | 39.28 | 39.66 | 38.95 | 39.59 | 39.59 | 1.15% | 682,325 |
| Oct 22, 2025 | 39.41 | 39.88 | 38.72 | 39.14 | 39.14 | -0.79% | 810,827 |
| Oct 21, 2025 | 40.40 | 40.50 | 39.20 | 39.45 | 39.45 | -2.38% | 696,422 |
| Oct 20, 2025 | 40.42 | 40.52 | 39.98 | 40.41 | 40.41 | 1.13% | 609,012 |
| Oct 17, 2025 | 40.51 | 40.76 | 39.72 | 39.96 | 39.96 | -2.13% | 792,746 |
| Oct 16, 2025 | 40.98 | 41.73 | 40.68 | 40.83 | 40.83 | 0.47% | 989,073 |
| Oct 15, 2025 | 39.89 | 40.83 | 39.59 | 40.64 | 40.64 | 3.54% | 1,245,868 |
| Oct 14, 2025 | 38.80 | 39.74 | 38.59 | 39.25 | 39.25 | -0.96% | 1,180,282 |
| Oct 13, 2025 | 38.08 | 39.63 | 38.03 | 39.63 | 39.63 | 5.34% | 1,109,010 |
| Oct 10, 2025 | 38.23 | 38.69 | 37.41 | 37.62 | 37.62 | -1.26% | 1,045,415 |
| Oct 9, 2025 | 38.92 | 39.11 | 37.88 | 38.10 | 38.10 | -1.70% | 986,441 |
| Oct 8, 2025 | 38.46 | 39.20 | 38.26 | 38.76 | 38.76 | 1.76% | 1,566,233 |
| Oct 7, 2025 | 38.00 | 38.63 | 37.96 | 38.09 | 38.09 | 0.05% | 909,238 |
| Oct 6, 2025 | 36.32 | 38.15 | 36.16 | 38.07 | 38.07 | 6.22% | 1,556,309 |
| Oct 3, 2025 | 35.76 | 36.08 | 35.47 | 35.84 | 35.84 | 0.34% | 794,451 |
| Oct 2, 2025 | 35.97 | 36.12 | 35.49 | 35.72 | 35.72 | -0.17% | 1,081,664 |
| Oct 1, 2025 | 34.39 | 35.92 | 34.39 | 35.78 | 35.78 | 3.95% | 1,407,322 |
| 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 |