Brookfield Renewable Corporation (BEPC)

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	35.99	36.58	35.64	36.14	35.78	-0.61%	1,373,533
May 18, 2026	36.32	36.54	35.96	36.36	36.00	0.11%	1,120,515
May 15, 2026	35.91	36.58	35.55	36.32	35.96	-0.68%	966,881
May 14, 2026	37.21	37.28	36.55	36.57	36.21	-1.72%	1,216,185
May 13, 2026	36.79	37.62	36.19	37.21	36.84	0.76%	1,481,827
May 12, 2026	37.10	37.45	36.43	36.93	36.57	-1.07%	1,491,548
May 11, 2026	36.77	37.51	36.67	37.33	36.96	1.77%	1,197,082
May 8, 2026	37.64	38.00	36.61	36.68	36.32	-1.27%	1,525,229
May 7, 2026	37.48	37.70	36.85	37.15	36.78	-0.67%	1,281,889
May 6, 2026	37.01	38.11	36.94	37.40	37.03	1.94%	2,690,499
May 5, 2026	35.65	36.90	35.65	36.69	36.33	3.32%	2,604,170
May 4, 2026	35.05	35.64	34.40	35.51	35.16	0.88%	2,798,304
May 1, 2026	36.36	36.38	34.88	35.20	34.85	-2.92%	3,222,605
Apr 30, 2026	35.73	36.64	35.55	36.26	35.90	3.01%	2,522,316
Apr 29, 2026	40.19	40.38	34.52	35.20	34.85	-12.52%	5,766,096
Apr 28, 2026	40.75	40.99	40.12	40.24	39.84	-1.78%	703,030
Apr 27, 2026	41.50	41.76	40.79	40.97	40.57	-0.58%	1,016,820
Apr 24, 2026	41.34	41.64	40.53	41.21	40.80	0.66%	929,995
Apr 23, 2026	40.40	41.29	40.40	40.94	40.54	2.25%	785,377
Apr 22, 2026	39.23	40.22	39.20	40.04	39.65	3.12%	1,545,981
Apr 21, 2026	42.15	42.39	38.81	38.83	38.45	-8.14%	2,051,321
Apr 20, 2026	42.82	43.34	42.15	42.27	41.85	-1.28%	767,136
Apr 17, 2026	43.73	43.92	42.57	42.82	42.40	-1.81%	829,435
Apr 16, 2026	43.66	44.16	43.29	43.61	43.18	-0.11%	943,784
Apr 15, 2026	42.50	43.70	42.38	43.66	43.23	2.66%	738,596
Apr 14, 2026	42.15	42.63	41.68	42.53	42.11	1.50%	913,112
Apr 13, 2026	42.42	42.90	41.71	41.90	41.49	-1.55%	901,318
Apr 10, 2026	42.52	42.81	42.22	42.56	42.14	0.59%	1,074,397
Apr 9, 2026	43.00	43.37	42.17	42.31	41.89	-1.38%	1,067,938
Apr 8, 2026	41.64	42.97	41.30	42.90	42.48	5.38%	1,839,711
Apr 7, 2026	40.84	41.21	40.52	40.71	40.31	-1.36%	1,147,747
Apr 6, 2026	41.71	41.87	41.11	41.27	40.86	-0.12%	744,448
Apr 2, 2026	40.22	41.50	39.56	41.32	40.91	2.25%	957,656
Apr 1, 2026	39.90	40.49	39.36	40.41	40.01	1.46%	1,458,243
Mar 31, 2026	39.13	40.02	38.75	39.83	39.44	2.18%	2,089,715
Mar 30, 2026	39.96	40.26	38.77	38.98	38.60	-0.94%	1,607,331
Mar 27, 2026	39.30	39.84	38.91	39.35	38.96	-0.13%	1,782,188
Mar 26, 2026	39.37	39.97	39.14	39.40	39.01	-1.05%	2,128,666
Mar 25, 2026	40.11	40.19	39.48	39.82	39.43	1.25%	1,053,317
Mar 24, 2026	38.25	40.13	38.22	39.33	38.94	2.32%	1,431,342
Mar 23, 2026	37.46	38.51	37.04	38.44	38.06	-0.36%	2,742,151
Mar 20, 2026	40.50	40.74	38.22	38.58	38.20	-4.43%	2,451,761

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.