Brookfield Renewable Corporation - BEPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	31.5	31.42	31.42	31.83	31.19	1.49M
June 18, 2025	31.85	31.75	31.75	32	31.63	986,100
June 17, 2025	32.28	31.84	31.84	32.37	31.65	938,422
June 16, 2025	32.37	32.48	32.48	32.79	32.23	833,926
June 13, 2025	31.9	32.29	32.29	32.3	31.73	762,400
June 12, 2025	31.82	32.07	32.07	32.18	31.8	631,121
June 11, 2025	32.35	31.92	31.92	32.54	31.77	953,486
June 10, 2025	32.02	32.31	32.31	32.33	31.88	1.16M
June 09, 2025	30.6	31.83	31.83	32.14	30.45	1.94M
June 06, 2025	29.59	29.61	29.61	29.97	29.37	687,011
June 05, 2025	29.7	29.57	29.57	29.71	29.14	766,100
June 04, 2025	30.6	29.49	29.49	30.65	29.33	1.25M
June 03, 2025	29.1	30.53	30.53	30.56	29.06	1.16M
June 02, 2025	29.35	28.96	28.96	29.41	28.77	1.06M
May 30, 2025	28.9	29.39	29.39	29.56	28.9	830,041
May 29, 2025	29.83	29.31	28.94	30	29.28	661,000
May 28, 2025	29.4	29.68	29.3	29.93	29.34	1.05M
May 27, 2025	29.08	29.39	29.02	29.58	28.85	981,407
May 23, 2025	27.88	28.88	28.88	28.96	27.79	941,544
May 22, 2025	28.85	27.92	27.92	29.03	27.72	1.09M
May 21, 2025	29.61	29.21	29.21	29.73	29.15	794,324
May 20, 2025	30.13	29.83	29.83	30.38	29.66	772,300
May 19, 2025	29.59	30.24	30.24	30.33	29.49	592,200
May 16, 2025	29.94	29.99	29.99	30.17	29.65	1.24M
May 15, 2025	29.36	29.76	29.76	29.81	29.07	742,400
May 14, 2025	29.51	29.3	29.3	29.59	29.07	955,514
May 13, 2025	29	29.41	29.41	29.54	28.94	1.17M
May 12, 2025	28.98	28.91	28.91	29.23	28.55	917,548
May 09, 2025	28.43	28.9	28.9	28.97	28.38	794,501
May 08, 2025	28	28.24	28.24	28.52	27.85	780,100
May 07, 2025	27.62	27.83	27.83	28.29	27.47	792,557
May 06, 2025	27.27	27.66	27.66	28	27.27	697,400
May 05, 2025	28.43	27.37	27.37	28.59	27.3	738,703
May 02, 2025	28.51	28.23	28.25	29.14	27.67	724,540
May 01, 2025	28.78	28.68	28.68	29.18	28.57	961,541
April 30, 2025	28.66	28.46	28.46	28.73	27.92	1.34M
April 29, 2025	28.82	28.8	28.8	29.18	28.63	795,040
April 28, 2025	28.1	28.77	28.77	28.81	28	655,644
April 25, 2025	27.86	28.05	28.05	28.08	27.67	514,518
April 24, 2025	27.62	27.81	27.81	27.98	27.41	432,800
April 23, 2025	28	27.42	27.42	28.33	27.3	724,024
April 22, 2025	27.2	27.54	27.54	27.9	27.11	1.02M
April 21, 2025	27.07	26.8	26.8	27.07	26.35	1.01M
April 17, 2025	26.5	27.16	27.16	27.39	26.5	963,929
April 16, 2025	26.44	26.42	26.42	26.93	26.17	1.1M
April 15, 2025	27.05	26.72	26.72	27.3	26.67	817,900
April 14, 2025	26.78	26.91	26.91	27.35	26.66	1.27M
April 11, 2025	26.06	26.38	26.38	26.4	25.49	1.06M
April 10, 2025	26.03	25.93	25.93	26.2	25.21	1.14M
April 09, 2025	24.64	26.62	26.62	26.75	23.73	2.22M
April 08, 2025	26.28	24.49	24.49	26.28	24.31	1.93M
April 07, 2025	24.52	25.51	25.51	26.44	24.04	1.56M
April 04, 2025	27.92	25.58	25.58	28.02	25.55	1.58M
April 03, 2025	28.49	28.28	28.28	29.16	28.27	2.97M
April 02, 2025	28.11	28.47	28.47	28.55	27.68	1.26M
April 01, 2025	28.03	28.6	28.6	28.71	27.72	1.25M
March 31, 2025	27.6	27.92	27.92	28.17	27.46	1.39M
March 28, 2025	28.24	27.96	27.96	28.54	27.88	1.77M
March 27, 2025	28.08	28.04	28.04	28.3	27.7	1.19M
March 26, 2025	28.94	28.05	28.05	29.11	27.61	1.18M

Brookfield Renewable Corporation (BEPC) NYSE