Brookfield Renewable Corporation (BEPC)

NYSE: BEPC · Real-Time Price · USD

33.25

-0.19 (-0.57%)

At close: Aug 21, 2026, 4:00 PM EDT

33.70

+0.45 (1.35%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.81	33.91	33.24	33.25	33.25	-0.57%	815,957
Aug 20, 2026	33.84	34.44	33.35	33.44	33.44	-1.82%	719,521
Aug 19, 2026	33.93	34.26	33.70	34.06	34.06	1.61%	1,084,510
Aug 18, 2026	35.02	35.17	33.37	33.52	33.52	-4.50%	1,626,297
Aug 17, 2026	35.55	35.77	34.92	35.10	35.10	-1.13%	1,664,729
Aug 14, 2026	35.94	36.36	35.48	35.50	35.50	-1.03%	1,621,916
Aug 13, 2026	34.88	36.00	34.80	35.87	35.87	2.49%	1,842,274
Aug 12, 2026	35.15	35.16	34.55	35.00	35.00	0.60%	3,068,798
Aug 11, 2026	33.34	34.90	33.34	34.79	34.79	4.73%	1,792,943
Aug 10, 2026	33.70	33.74	32.95	33.22	33.22	-1.54%	1,564,702
Aug 7, 2026	33.64	33.79	33.18	33.74	33.74	1.17%	1,773,662
Aug 6, 2026	33.35	33.86	33.15	33.35	33.35	0.15%	2,369,443
Aug 5, 2026	33.35	33.71	32.84	33.30	33.30	-0.75%	3,361,711
Aug 4, 2026	34.46	34.46	33.19	33.55	33.55	-1.79%	1,745,618
Aug 3, 2026	33.34	35.10	33.14	34.16	34.16	2.43%	1,614,320
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