Brookfield Renewable Corporation (BEPC)

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

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.