Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
31.42
-0.33 (-1.04%)
Jun 20, 2025, 4:00 PM - Market closed

Brookfield Renewable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202531.5031.8331.1931.4231.42-1.04%1,490,023
Jun 18, 202531.8532.0031.6331.7531.75-0.28%986,090
Jun 17, 202532.2832.3731.6531.8431.84-1.97%938,422
Jun 16, 202532.3732.7932.2332.4832.480.59%833,926
Jun 13, 202531.9032.3031.7332.2932.290.69%762,387
Jun 12, 202531.8232.1831.8032.0732.070.47%631,121
Jun 11, 202532.3532.5431.7731.9231.92-1.21%953,486
Jun 10, 202532.0232.3331.8832.3132.311.51%1,159,833
Jun 9, 202530.6032.1430.4531.8331.837.50%1,936,308
Jun 6, 202529.5929.9729.3729.6129.610.14%687,011
Jun 5, 202529.7029.7129.1429.5729.570.27%766,099
Jun 4, 202530.6030.6529.3329.4929.49-3.41%1,253,377
Jun 3, 202529.1030.5629.0630.5330.535.42%1,160,587
Jun 2, 202529.3529.4128.7728.9628.96-1.46%1,056,285
May 30, 202528.9029.5628.9029.3929.390.27%830,041
May 29, 202529.8330.0029.2829.3128.94-1.25%660,989
May 28, 202529.4029.9329.3429.6829.310.99%1,052,307
May 27, 202529.0829.5828.8529.3929.021.77%981,407
May 23, 202527.8828.9627.7928.8828.523.44%941,600
May 22, 202528.8529.0327.7227.9227.57-4.42%1,086,111
May 21, 202529.6129.7329.1529.2128.84-2.08%794,324
May 20, 202530.1330.3829.6629.8329.46-1.36%772,293
May 19, 202529.5930.3329.4930.2429.860.83%592,172
May 16, 202529.9430.1729.6529.9929.610.77%1,238,790
May 15, 202529.3629.8129.0729.7629.391.57%742,390
May 14, 202529.5129.5929.0729.3028.93-0.37%955,514
May 13, 202529.0029.5428.9429.4129.041.73%1,170,045
May 12, 202528.9829.2328.5528.9128.550.03%917,548
May 9, 202528.4328.9728.3828.9028.542.34%794,501
May 8, 202528.0028.5227.8528.2427.891.47%780,087
May 7, 202527.6228.2927.4727.8327.480.61%792,557
May 6, 202527.2728.0027.2727.6627.311.06%697,356
May 5, 202528.4328.5927.3027.3727.03-3.05%738,703
May 2, 202528.5129.1427.6728.2327.88-1.57%814,813
May 1, 202528.7829.1828.5728.6828.320.77%967,893
Apr 30, 202528.6628.7327.9228.4628.10-1.18%1,335,935
Apr 29, 202528.8229.1828.6328.8028.440.10%795,040
Apr 28, 202528.1028.8128.0028.7728.412.57%655,644
Apr 25, 202527.8628.0827.6728.0527.700.86%514,518
Apr 24, 202527.6227.9827.4127.8127.461.42%432,770
Apr 23, 202528.0028.3327.3027.4227.08-0.44%724,024
Apr 22, 202527.2027.9027.1127.5427.202.76%1,016,109
Apr 21, 202527.0727.0726.3526.8026.46-1.33%1,011,112
Apr 17, 202526.5027.3926.5027.1626.822.80%974,985
Apr 16, 202526.4426.9326.1726.4226.09-1.12%1,097,688
Apr 15, 202527.0527.3026.6726.7226.39-0.71%817,868
Apr 14, 202526.7827.3526.6626.9126.572.01%1,274,054
Apr 11, 202526.0626.4025.4926.3826.051.74%1,058,849
Apr 10, 202526.0326.2025.2125.9325.61-2.59%1,139,790
Apr 9, 202524.6426.7523.7326.6226.298.70%2,222,129