Brookfield Renewable Corporation (BEPC)

NYSE: BEPC · Real-Time Price · USD

33.35

+0.21 (0.63%)

At close: Jul 31, 2026, 4:00 PM EDT

33.38

+0.03 (0.09%)

After-hours: Jul 31, 2026, 7:58 PM EDT

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.70	33.93	32.84	33.35	33.35	0.63%	1,596,401
Jul 30, 2026	32.66	33.48	32.63	33.14	33.14	3.18%	2,393,191
Jul 29, 2026	32.46	32.60	31.82	32.12	32.12	-1.29%	1,740,154
Jul 28, 2026	32.29	32.58	31.84	32.54	32.54	-0.18%	2,537,912
Jul 27, 2026	33.61	33.82	32.22	32.60	32.60	-2.77%	1,808,093
Jul 24, 2026	34.02	34.22	33.28	33.53	33.53	-0.24%	1,382,171
Jul 23, 2026	32.60	33.63	32.10	33.61	33.61	2.63%	4,265,462
Jul 22, 2026	34.10	34.49	32.21	32.75	32.75	-4.16%	5,071,857
Jul 21, 2026	33.80	34.20	33.60	34.17	34.17	-0.15%	963,484
Jul 20, 2026	34.17	34.70	33.91	34.22	34.22	0.91%	958,477
Jul 17, 2026	34.11	34.21	33.66	33.91	33.91	-0.50%	1,343,637
Jul 16, 2026	34.70	34.79	33.65	34.08	34.08	-2.46%	1,344,302
Jul 15, 2026	34.79	35.45	34.79	34.94	34.94	1.19%	1,103,289
Jul 14, 2026	34.68	35.03	34.47	34.53	34.53	1.02%	1,095,144
Jul 13, 2026	34.58	35.13	34.18	34.18	34.18	-2.54%	1,284,131
Jul 10, 2026	35.60	35.93	34.88	35.07	35.07	-1.32%	1,062,260
Jul 9, 2026	36.26	36.35	35.54	35.54	35.54	-1.06%	887,814
Jul 8, 2026	35.10	36.17	34.95	35.92	35.92	1.44%	1,152,582
Jul 7, 2026	36.29	36.65	35.38	35.41	35.41	-3.30%	1,377,989
Jul 6, 2026	36.72	37.23	36.35	36.62	36.62	0.36%	1,546,834
Jul 2, 2026	36.92	37.85	35.84	36.49	36.49	-0.71%	1,217,851
Jul 1, 2026	36.85	37.39	36.68	36.75	36.75	-1.00%	824,691
Jun 30, 2026	37.17	37.43	36.46	37.12	37.12	-0.30%	978,791
Jun 29, 2026	37.75	38.13	36.70	37.23	37.23	-1.27%	1,222,652
Jun 26, 2026	37.41	38.35	37.24	37.71	37.71	0.24%	1,300,995
Jun 25, 2026	38.00	38.88	37.39	37.62	37.62	-0.08%	1,706,696
Jun 24, 2026	38.04	38.20	37.33	37.65	37.65	-0.66%	2,192,270
Jun 23, 2026	37.34	38.03	37.06	37.90	37.90	-0.11%	1,510,001
Jun 22, 2026	37.60	38.28	36.93	37.94	37.94	1.39%	1,619,331
Jun 18, 2026	36.43	37.60	36.32	37.42	37.42	4.00%	1,857,701
Jun 17, 2026	36.17	37.10	35.92	35.98	35.98	-0.91%	1,072,625
Jun 16, 2026	36.58	36.99	36.29	36.31	36.31	-0.87%	1,227,907
Jun 15, 2026	36.92	37.10	36.09	36.63	36.63	0.38%	1,723,770
Jun 12, 2026	37.57	37.81	36.34	36.49	36.49	-3.16%	1,607,263
Jun 11, 2026	37.83	38.02	37.34	37.68	37.68	0.51%	1,023,525
Jun 10, 2026	38.62	38.84	37.28	37.49	37.49	-3.53%	1,311,550
Jun 9, 2026	38.63	39.17	38.10	38.86	38.86	0.75%	1,219,678
Jun 8, 2026	38.81	39.38	38.48	38.57	38.57	-0.39%	1,975,884
Jun 5, 2026	38.28	39.13	38.08	38.72	38.72	-0.28%	1,552,606
Jun 4, 2026	38.10	39.52	37.84	38.83	38.83	0.67%	1,290,692
Jun 3, 2026	39.21	40.54	38.57	38.57	38.57	-2.03%	2,193,818
Jun 2, 2026	38.83	40.05	38.69	39.37	39.37	1.16%	1,834,046
Jun 1, 2026	39.24	39.87	38.89	38.92	38.92	-2.65%	1,385,274
May 29, 2026	39.41	40.24	39.24	39.98	39.98	1.30%	1,352,945
May 28, 2026	39.10	40.28	38.83	39.86	39.47	1.76%	1,460,466
May 27, 2026	38.79	39.67	38.53	39.17	38.78	0.28%	1,705,009
May 26, 2026	37.88	39.33	37.87	39.06	38.68	4.16%	1,032,548
May 22, 2026	37.79	38.06	37.42	37.50	37.13	-0.32%	1,345,719
May 21, 2026	37.10	37.81	36.82	37.62	37.25	1.84%	1,108,341
May 20, 2026	36.14	37.02	36.14	36.94	36.58	2.21%	986,508