Brookfield Renewable Corporation (BEPC)

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.35	28.59	27.92	28.22	28.22	0.43%	1,689,458
Sep 29, 2026	27.98	28.15	27.57	28.10	28.10	0.46%	1,630,898
Sep 28, 2026	28.23	28.50	27.63	27.97	27.97	-1.76%	2,008,187
Sep 25, 2026	28.50	28.87	28.41	28.47	28.47	0.32%	1,589,433
Sep 24, 2026	29.02	29.11	28.09	28.38	28.38	-2.87%	2,054,767
Sep 23, 2026	29.96	30.24	29.20	29.22	29.22	-2.60%	1,263,497
Sep 22, 2026	29.94	30.42	29.86	30.00	30.00	0.17%	1,389,163
Sep 21, 2026	30.32	30.32	29.73	29.95	29.95	0.07%	1,619,839
Sep 18, 2026	29.94	30.42	29.37	29.93	29.93	0.23%	2,483,308
Sep 17, 2026	29.73	30.04	29.52	29.86	29.86	2.09%	1,297,469
Sep 16, 2026	29.32	29.51	29.03	29.25	29.25	0.69%	1,480,146
Sep 15, 2026	29.75	29.97	29.03	29.05	29.05	-2.22%	1,753,356
Sep 14, 2026	30.50	30.56	29.62	29.71	29.71	-3.44%	2,111,037
Sep 11, 2026	31.07	31.17	30.54	30.77	30.77	-0.26%	1,789,254
Sep 10, 2026	31.18	31.53	30.85	30.85	30.85	-2.34%	2,706,748
Sep 9, 2026	32.26	32.69	31.57	31.59	31.59	-2.98%	2,063,546
Sep 8, 2026	31.81	33.08	31.75	32.56	32.56	2.55%	1,647,526
Sep 4, 2026	31.50	31.83	31.47	31.75	31.75	0.79%	1,201,187
Sep 3, 2026	31.52	31.67	30.91	31.50	31.50	0.38%	1,838,159
Sep 2, 2026	31.54	31.97	31.31	31.38	31.38	-0.82%	2,298,108
Sep 1, 2026	31.92	31.97	31.21	31.64	31.64	-1.59%	1,844,634
Aug 31, 2026	32.00	32.29	31.72	32.15	32.15	0.79%	1,339,390
Aug 28, 2026	33.04	33.34	32.18	32.29	31.90	-2.15%	1,170,368
Aug 27, 2026	33.07	33.20	32.63	33.00	32.60	-0.15%	934,260
Aug 26, 2026	33.24	33.74	32.93	33.05	32.65	-1.02%	1,587,994
Aug 25, 2026	33.25	33.65	32.88	33.39	32.98	1.55%	1,134,432
Aug 24, 2026	33.14	33.17	32.47	32.88	32.48	-1.11%	1,040,311
Aug 21, 2026	33.81	33.91	33.24	33.25	32.85	-0.57%	818,823
Aug 20, 2026	33.84	34.44	33.35	33.44	33.03	-1.82%	2,311,359
Aug 19, 2026	33.93	34.26	33.70	34.06	33.65	1.61%	1,088,184
Aug 18, 2026	35.02	35.17	33.37	33.52	33.11	-4.50%	1,632,107
Aug 17, 2026	35.55	35.77	34.92	35.10	34.67	-1.13%	1,682,030
Aug 14, 2026	35.94	36.36	35.48	35.50	35.07	-1.03%	1,645,783
Aug 13, 2026	34.88	36.00	34.80	35.87	35.43	2.49%	1,885,673
Aug 12, 2026	35.15	35.16	34.55	35.00	34.58	0.60%	3,113,465
Aug 11, 2026	33.34	34.90	33.34	34.79	34.37	4.73%	1,807,308
Aug 10, 2026	33.70	33.74	32.95	33.22	32.82	-1.54%	1,575,631
Aug 7, 2026	33.64	33.79	33.18	33.74	33.33	1.17%	1,778,847
Aug 6, 2026	33.35	33.86	33.15	33.35	32.95	0.15%	2,397,766
Aug 5, 2026	33.35	33.71	32.84	33.30	32.90	-0.75%	3,406,243
Aug 4, 2026	34.46	34.46	33.19	33.55	33.14	-1.79%	1,781,190
Aug 3, 2026	33.34	35.10	33.14	34.16	33.75	2.43%	1,614,377
Jul 31, 2026	33.70	33.93	32.84	33.35	32.95	0.63%	1,597,751
Jul 30, 2026	32.66	33.48	32.63	33.14	32.74	3.18%	2,405,597
Jul 29, 2026	32.46	32.60	31.82	32.12	31.73	-1.29%	1,748,360
Jul 28, 2026	32.29	32.58	31.84	32.54	32.14	-0.18%	2,548,256
Jul 27, 2026	33.61	33.82	32.22	32.60	32.20	-2.77%	1,817,606
Jul 24, 2026	34.02	34.22	33.28	33.53	33.12	-0.24%	1,420,299
Jul 23, 2026	32.60	33.63	32.10	33.61	33.20	2.63%	4,348,923
Jul 22, 2026	34.10	34.49	32.21	32.75	32.35	-4.16%	5,147,151

Data Source: S&P Global Market Intelligence Last updated: Sep 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 1, 2026

Data Sources Report a data error

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.