Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
33.91
-0.42 (-1.22%)
At close: Aug 8, 2025, 4:00 PM
33.95
+0.04 (0.12%)
After-hours: Aug 8, 2025, 7:48 PM EDT
Brookfield Renewable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 34.61 | 34.61 | 33.90 | 33.91 | 33.91 | -1.22% | 744,543 |
| Aug 7, 2025 | 34.38 | 34.63 | 34.11 | 34.33 | 34.33 | 0.91% | 800,730 |
| Aug 6, 2025 | 34.33 | 34.66 | 33.65 | 34.02 | 34.02 | -0.87% | 975,541 |
| Aug 5, 2025 | 34.48 | 34.79 | 33.93 | 34.32 | 34.32 | -0.23% | 894,091 |
| Aug 4, 2025 | 34.20 | 34.61 | 33.90 | 34.40 | 34.40 | 1.59% | 648,743 |
| Aug 1, 2025 | 36.05 | 36.53 | 33.84 | 33.86 | 33.86 | -7.56% | 1,348,340 |
| Jul 31, 2025 | 36.40 | 37.00 | 36.19 | 36.63 | 36.63 | 0.08% | 1,220,761 |
| Jul 30, 2025 | 36.51 | 36.93 | 36.27 | 36.60 | 36.60 | 0.47% | 851,729 |
| Jul 29, 2025 | 36.78 | 36.85 | 36.25 | 36.43 | 36.43 | -1.01% | 795,198 |
| Jul 28, 2025 | 36.45 | 36.91 | 36.05 | 36.80 | 36.80 | 0.96% | 696,044 |
| Jul 25, 2025 | 36.41 | 36.52 | 36.09 | 36.45 | 36.45 | -0.25% | 593,971 |
| Jul 24, 2025 | 36.50 | 36.96 | 36.34 | 36.54 | 36.54 | -1.11% | 662,317 |
| Jul 23, 2025 | 36.60 | 36.95 | 36.54 | 36.95 | 36.95 | 1.23% | 630,997 |
| Jul 22, 2025 | 36.29 | 36.51 | 35.86 | 36.50 | 36.50 | 1.22% | 806,216 |
| Jul 21, 2025 | 36.45 | 36.55 | 35.98 | 36.06 | 36.06 | -0.80% | 749,521 |
| Jul 18, 2025 | 35.59 | 36.45 | 35.40 | 36.35 | 36.35 | 2.97% | 1,350,458 |
| Jul 17, 2025 | 35.00 | 35.38 | 34.76 | 35.30 | 35.30 | 0.80% | 777,681 |
| Jul 16, 2025 | 35.55 | 35.55 | 34.46 | 35.02 | 35.02 | -0.82% | 851,854 |
| Jul 15, 2025 | 33.69 | 35.58 | 33.64 | 35.31 | 35.31 | 5.94% | 1,619,664 |
| Jul 14, 2025 | 32.93 | 33.35 | 32.73 | 33.33 | 33.33 | 1.52% | 917,094 |
| Jul 11, 2025 | 33.00 | 33.17 | 32.65 | 32.83 | 32.83 | -1.53% | 634,597 |
| Jul 10, 2025 | 33.50 | 33.69 | 32.88 | 33.34 | 33.34 | -0.80% | 1,128,810 |
| Jul 9, 2025 | 33.31 | 33.79 | 33.05 | 33.61 | 33.61 | 1.69% | 880,162 |
| Jul 8, 2025 | 33.83 | 33.83 | 32.76 | 33.05 | 33.05 | -2.39% | 759,610 |
| Jul 7, 2025 | 33.96 | 34.28 | 33.55 | 33.86 | 33.86 | -0.73% | 689,565 |
| Jul 3, 2025 | 33.11 | 34.22 | 33.11 | 34.11 | 34.11 | 2.71% | 1,201,208 |
| Jul 2, 2025 | 32.72 | 33.49 | 32.65 | 33.21 | 33.21 | 1.03% | 959,879 |
| Jul 1, 2025 | 32.86 | 33.25 | 32.71 | 32.87 | 32.87 | 0.27% | 843,723 |
| Jun 30, 2025 | 32.44 | 32.87 | 31.97 | 32.78 | 32.78 | -0.03% | 974,149 |
| Jun 27, 2025 | 32.40 | 32.87 | 32.35 | 32.79 | 32.79 | 0.52% | 1,215,808 |
| Jun 26, 2025 | 32.56 | 32.76 | 32.34 | 32.62 | 32.62 | 0.71% | 590,215 |
| Jun 25, 2025 | 32.59 | 32.90 | 31.91 | 32.39 | 32.39 | -0.83% | 686,745 |
| Jun 24, 2025 | 32.19 | 32.93 | 32.07 | 32.66 | 32.66 | 1.90% | 956,199 |
| Jun 23, 2025 | 31.40 | 32.28 | 31.35 | 32.05 | 32.05 | 2.01% | 1,573,445 |
| Jun 20, 2025 | 31.50 | 31.83 | 31.19 | 31.42 | 31.42 | -1.04% | 1,490,023 |
| Jun 18, 2025 | 31.85 | 32.00 | 31.63 | 31.75 | 31.75 | -0.28% | 986,090 |
| Jun 17, 2025 | 32.28 | 32.37 | 31.65 | 31.84 | 31.84 | -1.97% | 938,422 |
| Jun 16, 2025 | 32.37 | 32.79 | 32.23 | 32.48 | 32.48 | 0.59% | 833,926 |
| Jun 13, 2025 | 31.90 | 32.30 | 31.73 | 32.29 | 32.29 | 0.69% | 762,387 |
| Jun 12, 2025 | 31.82 | 32.18 | 31.80 | 32.07 | 32.07 | 0.47% | 631,121 |
| Jun 11, 2025 | 32.35 | 32.54 | 31.77 | 31.92 | 31.92 | -1.21% | 953,486 |
| Jun 10, 2025 | 32.02 | 32.33 | 31.88 | 32.31 | 32.31 | 1.51% | 1,159,833 |
| Jun 9, 2025 | 30.60 | 32.14 | 30.45 | 31.83 | 31.83 | 7.50% | 1,936,308 |
| Jun 6, 2025 | 29.59 | 29.97 | 29.37 | 29.61 | 29.61 | 0.14% | 687,011 |
| Jun 5, 2025 | 29.70 | 29.71 | 29.14 | 29.57 | 29.57 | 0.27% | 766,099 |
| Jun 4, 2025 | 30.60 | 30.65 | 29.33 | 29.49 | 29.49 | -3.41% | 1,253,377 |
| Jun 3, 2025 | 29.10 | 30.56 | 29.06 | 30.53 | 30.53 | 5.42% | 1,160,587 |
| Jun 2, 2025 | 29.35 | 29.41 | 28.77 | 28.96 | 28.96 | -1.46% | 1,056,285 |
| May 30, 2025 | 28.90 | 29.56 | 28.90 | 29.39 | 29.39 | 0.27% | 830,041 |
| May 29, 2025 | 29.83 | 30.00 | 29.28 | 29.31 | 28.94 | -1.25% | 660,989 |