Brookfield Renewable Corporation - BEPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.4	42.83	42.83	43.18	42.2	616,200
February 19, 2026	42.96	42.46	42.46	43.24	42.05	821,459
February 18, 2026	44.38	42.93	42.93	44.54	42.45	1.46M
February 17, 2026	44.21	44.35	44.35	45.18	43.78	1.69M
February 13, 2026	43.04	43.84	43.84	44.38	42.7	956,042
February 12, 2026	43.49	43.07	43.07	44.2	42.67	939,900
February 11, 2026	43.25	43.25	43.25	43.39	41.82	571,396
February 10, 2026	43.1	42.92	42.92	43.15	42.58	646,860
February 09, 2026	41.91	42.88	42.88	43.03	41.57	561,834
February 06, 2026	41.41	41.95	41.95	42.24	41.28	723,426
February 05, 2026	41.32	40.76	40.76	42.14	40.35	1.33M
February 04, 2026	42.66	41.67	41.67	42.66	41	1.01M
February 03, 2026	41.18	42.01	42.01	42.65	41.18	1.09M
February 02, 2026	42.09	40.99	40.99	42.22	40.55	1.28M
January 30, 2026	40.11	41.64	41.64	42.48	39.6	2.25M
January 29, 2026	40.5	39.32	39.32	40.82	39.24	1.19M
January 28, 2026	40.47	40.63	40.63	40.83	39.65	860,576
January 27, 2026	39.47	40.26	40.26	40.66	39.18	912,199
January 26, 2026	39.81	39.32	39.32	39.98	39.21	1.09M
January 23, 2026	39.63	39.79	39.79	40.06	39.11	956,100
January 22, 2026	39.99	39.38	39.38	40.6	39.37	881,728
January 21, 2026	38.91	39.28	39.26	39.3	38.59	520,019
January 20, 2026	39	38.53	38.53	39.3	38.29	907,047
January 16, 2026	38.65	39.49	39.49	39.78	38.5	1.02M
January 15, 2026	39.35	38.79	38.79	39.47	38.77	794,100
January 14, 2026	39.36	38.76	38.76	39.62	38.74	941,508
January 13, 2026	38.37	39.27	39.27	39.28	38.28	1.21M
January 12, 2026	38.01	38.74	38.74	38.9	38.01	962,834
January 09, 2026	38.27	38.01	38.01	38.55	37.85	566,824
January 08, 2026	38.8	37.8	37.8	39.37	37.73	737,019
January 07, 2026	39.99	38.83	38.83	40.74	38.65	939,240
January 06, 2026	39.83	39.9	39.9	40.1	39.21	940,000
January 05, 2026	40.24	39.68	39.68	40.35	38.79	1.29M
January 02, 2026	38.8	39.89	39.89	40.03	38.66	818,113
December 31, 2025	38.26	38.34	38.34	38.56	38.17	522,314
December 30, 2025	38.93	38.23	38.23	39.21	38.21	841,077
December 29, 2025	38.89	38.95	38.95	39.26	38.74	627,000
December 26, 2025	39	39.02	39.02	39.17	38.8	662,000
December 24, 2025	39	39.13	39.13	39.22	38.89	344,100
December 23, 2025	38.74	38.84	38.84	39.05	38.56	863,652
December 22, 2025	38.31	38.71	38.71	39.07	38.07	907,840
December 19, 2025	37.86	38.13	38.13	38.32	37.75	980,202
December 18, 2025	37.56	37.62	37.62	38.15	37.39	957,395
December 17, 2025	38.94	37.23	37.23	39.1	36.81	1.2M
December 16, 2025	38.54	38.81	38.81	39.35	38.51	1.04M
December 15, 2025	38.86	38.61	38.61	38.93	38.55	638,200
December 12, 2025	39.01	38.75	38.75	39.3	38.35	975,552
December 11, 2025	39.52	39.09	39.09	39.82	38.96	816,100
December 10, 2025	39.2	39.43	39.43	39.74	38.97	1.1M
December 09, 2025	39.29	39.2	39.2	39.81	39.09	516,714
December 08, 2025	40.2	39.28	39.28	40.29	39.02	1.05M
December 05, 2025	40.3	39.71	39.71	40.65	39.63	690,013
December 04, 2025	39.51	40.05	40.05	40.38	39.43	735,036
December 03, 2025	40.42	39.52	39.52	40.56	39.18	935,509
December 02, 2025	40.67	40.41	40.41	41.12	40.17	657,897
December 01, 2025	41.05	40.57	40.57	41.37	40.31	904,937
November 28, 2025	41.22	41.49	41.49	41.61	41	617,417
November 26, 2025	41.93	41.15	41.15	41.96	41.15	999,177
November 25, 2025	40.88	41.52	41.52	41.87	40.26	1.94M
November 24, 2025	41.57	40.71	40.71	41.74	40.17	2.13M

Brookfield Renewable Corporation (BEPC) NYSE