Brookfield Renewable Corporation (BEPC)

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	39.83	40.01	39.21	39.89	-	0.53%	584,339
Jan 5, 2026	40.24	40.35	38.79	39.68	39.68	-0.53%	1,190,683
Jan 2, 2026	38.80	40.03	38.66	39.89	39.89	4.04%	725,224
Dec 31, 2025	38.26	38.56	38.17	38.34	38.34	0.29%	520,219
Dec 30, 2025	38.93	39.21	38.21	38.23	38.23	-1.85%	834,799
Dec 29, 2025	38.89	39.26	38.75	38.95	38.95	-0.18%	559,619
Dec 26, 2025	39.00	39.17	38.80	39.02	39.02	-0.28%	597,068
Dec 24, 2025	39.00	39.22	38.89	39.13	39.13	0.75%	343,859
Dec 23, 2025	38.74	39.05	38.56	38.84	38.84	0.34%	856,419
Dec 22, 2025	38.31	39.07	38.07	38.71	38.71	1.52%	903,105
Dec 19, 2025	37.75	38.32	37.75	38.13	38.13	1.36%	1,373,381
Dec 18, 2025	37.56	38.15	37.39	37.62	37.62	1.05%	1,059,855
Dec 17, 2025	38.94	39.10	36.81	37.23	37.23	-4.07%	1,234,985
Dec 16, 2025	38.54	39.35	38.51	38.81	38.81	0.52%	1,042,997
Dec 15, 2025	38.86	38.93	38.55	38.61	38.61	-0.36%	638,159
Dec 12, 2025	39.01	39.30	38.35	38.75	38.75	-0.87%	975,552
Dec 11, 2025	39.52	39.82	38.96	39.09	39.09	-0.86%	816,083
Dec 10, 2025	39.20	39.74	38.97	39.43	39.43	0.51%	1,095,613
Dec 9, 2025	39.32	39.80	39.09	39.23	39.23	-0.13%	682,478
Dec 8, 2025	40.20	40.29	39.02	39.28	39.28	-1.08%	1,045,777
Dec 5, 2025	40.30	40.65	39.63	39.71	39.71	-0.87%	690,013
Dec 4, 2025	39.51	40.38	39.40	40.06	40.06	1.37%	906,231
Dec 3, 2025	40.42	40.56	39.18	39.52	39.52	-2.20%	935,510
Dec 2, 2025	40.67	41.12	40.17	40.41	40.41	-0.39%	657,908
Dec 1, 2025	41.05	41.37	40.31	40.57	40.57	-2.22%	904,937
Nov 28, 2025	41.22	41.61	41.00	41.49	41.49	0.83%	617,417
Nov 26, 2025	41.93	41.96	41.15	41.15	40.78	-0.89%	999,177
Nov 25, 2025	40.88	41.87	40.26	41.52	41.14	1.99%	1,942,125
Nov 24, 2025	41.57	41.74	40.17	40.71	40.34	-1.33%	2,127,081
Nov 21, 2025	41.59	41.67	40.79	41.26	40.89	-0.65%	1,296,850
Nov 20, 2025	42.50	43.01	41.41	41.53	41.15	-1.07%	1,343,469
Nov 19, 2025	42.38	42.97	41.61	41.98	41.60	-1.11%	1,984,335
Nov 18, 2025	42.42	42.99	41.82	42.45	42.07	-0.33%	1,018,628
Nov 17, 2025	42.24	43.01	42.06	42.59	42.20	0.83%	1,153,313
Nov 14, 2025	41.00	42.29	40.62	42.24	41.86	0.76%	1,081,134
Nov 13, 2025	41.93	42.41	41.52	41.92	41.54	-0.26%	1,569,978
Nov 12, 2025	42.66	42.70	41.70	42.03	41.65	-1.34%	984,119
Nov 11, 2025	42.68	43.11	41.80	42.60	42.21	-3.58%	1,767,514
Nov 10, 2025	44.97	45.10	44.02	44.18	43.78	-0.56%	850,601
Nov 7, 2025	43.74	44.54	42.98	44.43	44.03	0.07%	1,896,135
Nov 6, 2025	43.41	44.41	42.87	44.40	44.00	3.47%	1,643,289
Nov 5, 2025	43.71	44.53	41.91	42.91	42.52	-1.94%	1,417,237
Nov 4, 2025	43.15	44.26	42.97	43.76	43.36	-0.55%	1,551,379
Nov 3, 2025	43.42	44.38	42.91	44.00	43.60	1.71%	1,060,005
Oct 31, 2025	42.30	43.68	41.93	43.26	42.87	2.56%	2,110,853
Oct 30, 2025	42.59	43.12	41.97	42.18	41.80	-1.13%	1,485,908
Oct 29, 2025	43.70	43.99	42.58	42.66	42.27	-1.68%	1,308,858
Oct 28, 2025	43.05	44.71	42.53	43.39	43.00	6.11%	2,176,005
Oct 27, 2025	40.77	41.15	40.53	40.89	40.52	0.71%	921,966
Oct 24, 2025	40.13	40.71	40.00	40.60	40.23	2.55%	646,779

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.