Brookfield Renewable Corporation (BEPC)

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	37.10	37.45	36.43	36.78	-	-1.47%	905,772
May 11, 2026	36.77	37.51	36.67	37.33	37.33	1.77%	1,156,346
May 8, 2026	37.64	38.00	36.61	36.68	36.68	-1.27%	1,515,246
May 7, 2026	37.48	37.70	36.85	37.15	37.15	-0.67%	1,275,765
May 6, 2026	37.01	38.11	36.94	37.40	37.40	1.94%	2,613,549
May 5, 2026	35.65	36.90	35.65	36.69	36.69	3.32%	2,560,847
May 4, 2026	35.05	35.64	34.40	35.51	35.51	0.88%	2,588,322
May 1, 2026	36.36	36.38	34.88	35.20	35.20	-2.92%	3,139,574
Apr 30, 2026	35.73	36.64	35.55	36.26	36.26	3.01%	2,519,336
Apr 29, 2026	40.19	40.38	34.52	35.20	35.20	-12.52%	5,763,658
Apr 28, 2026	40.75	40.99	40.12	40.24	40.24	-1.78%	698,814
Apr 27, 2026	41.50	41.76	40.79	40.97	40.97	-0.58%	751,669
Apr 24, 2026	41.34	41.64	40.53	41.21	41.21	0.66%	916,586
Apr 23, 2026	40.40	41.29	40.40	40.94	40.94	2.25%	770,398
Apr 22, 2026	39.23	40.22	39.20	40.04	40.04	3.12%	1,531,371
Apr 21, 2026	42.15	42.39	38.81	38.83	38.83	-8.14%	2,029,398
Apr 20, 2026	42.82	43.34	42.15	42.27	42.27	-1.28%	742,654
Apr 17, 2026	43.73	43.92	42.57	42.82	42.82	-1.81%	813,341
Apr 16, 2026	43.66	44.16	43.29	43.61	43.61	-0.11%	924,485
Apr 15, 2026	42.50	43.70	42.38	43.66	43.66	2.66%	723,123
Apr 14, 2026	42.15	42.63	41.68	42.53	42.53	1.50%	905,430
Apr 13, 2026	42.42	42.90	41.71	41.90	41.90	-1.55%	877,784
Apr 10, 2026	42.52	42.81	42.22	42.56	42.56	0.59%	1,063,937
Apr 9, 2026	43.00	43.37	42.17	42.31	42.31	-1.38%	1,055,361
Apr 8, 2026	41.64	42.97	41.30	42.90	42.90	5.38%	1,834,566
Apr 7, 2026	40.84	41.21	40.52	40.71	40.71	-1.36%	1,138,878
Apr 6, 2026	41.71	41.87	41.11	41.27	41.27	-0.12%	720,396
Apr 2, 2026	40.22	41.50	39.56	41.32	41.32	2.25%	952,559
Apr 1, 2026	39.90	40.49	39.36	40.41	40.41	1.46%	1,432,619
Mar 31, 2026	39.13	40.02	38.75	39.83	39.83	2.18%	2,001,214
Mar 30, 2026	39.96	40.26	38.77	38.98	38.98	-0.94%	1,604,194
Mar 27, 2026	39.30	39.84	38.91	39.35	39.35	-0.13%	1,769,973
Mar 26, 2026	39.37	39.97	39.14	39.40	39.40	-1.05%	2,115,724
Mar 25, 2026	40.11	40.19	39.48	39.82	39.82	1.25%	1,049,232
Mar 24, 2026	38.25	40.13	38.22	39.33	39.33	2.32%	1,407,979
Mar 23, 2026	37.46	38.51	37.04	38.44	38.44	-0.36%	2,730,795
Mar 20, 2026	40.50	40.74	38.22	38.58	38.58	-4.43%	2,418,550
Mar 19, 2026	39.94	40.56	39.44	40.37	40.37	0.37%	1,580,962
Mar 18, 2026	40.50	41.44	40.00	40.22	40.22	-1.93%	1,621,250
Mar 17, 2026	41.00	41.66	40.48	41.01	41.01	1.26%	899,315
Mar 16, 2026	39.98	40.92	39.75	40.50	40.50	3.26%	1,005,446
Mar 13, 2026	41.17	42.09	38.89	39.22	39.22	-3.49%	2,257,839
Mar 12, 2026	40.61	41.29	40.50	40.64	40.64	-1.34%	1,455,313
Mar 11, 2026	41.30	41.62	40.64	41.19	41.19	-0.17%	1,388,496
Mar 10, 2026	40.54	41.32	40.08	41.26	41.26	1.85%	1,412,288
Mar 9, 2026	39.80	40.72	39.25	40.51	40.51	1.02%	1,558,316
Mar 6, 2026	39.94	40.57	38.70	40.10	40.10	-0.22%	1,227,558
Mar 5, 2026	40.48	40.79	39.80	40.19	40.19	-1.69%	1,213,214
Mar 4, 2026	41.93	41.99	40.75	40.88	40.88	-1.52%	729,129
Mar 3, 2026	41.84	42.02	40.38	41.51	41.51	-3.78%	1,494,558

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.