Brookfield Renewable Corporation - BEPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	35.76	35.84	35.84	36.08	35.47	785,353
October 02, 2025	35.97	35.72	35.72	36.12	35.49	1.08M
October 01, 2025	34.42	35.78	35.78	35.92	34.39	1.41M
September 30, 2025	34.76	34.42	34.42	35.07	34.21	826,879
September 29, 2025	34.64	34.78	34.78	35.08	34.26	884,463
September 26, 2025	34.1	34.56	34.56	34.67	33.96	850,156
September 25, 2025	34.24	34	34	34.34	33.46	1.15M
September 24, 2025	34.15	34.38	34.38	34.58	33.95	699,931
September 23, 2025	34.25	34.15	34.15	34.42	33.99	647,102
September 22, 2025	33.92	34.18	34.18	34.31	33.45	857,700
September 19, 2025	34.82	33.76	33.76	34.87	33.74	638,187
September 18, 2025	34.01	34.64	34.64	35.04	34.01	858,900
September 17, 2025	34.3	33.93	33.93	34.49	33.78	551,416
September 16, 2025	34.64	34.24	34.24	34.85	34.23	793,479
September 15, 2025	34.17	34.48	34.48	34.52	34.07	550,907
September 12, 2025	33.71	33.95	33.95	34.05	33.54	554,920
September 11, 2025	33.68	33.88	33.88	34.28	33.66	754,511
September 10, 2025	34.13	33.71	33.71	34.19	33.71	490,151
September 09, 2025	33.62	33.92	33.92	34.05	33.57	702,300
September 08, 2025	33.27	33.39	33.39	33.41	32.84	799,041
September 05, 2025	33.87	33.21	33.21	33.91	32.83	1.13M
September 04, 2025	32.99	33.62	33.62	33.71	32.81	986,100
September 03, 2025	32.98	32.96	32.96	33.16	32.76	1M
September 02, 2025	33.3	33.08	33.08	33.62	32.79	1M
August 29, 2025	33.92	33.7	33.7	34.02	33.52	989,700
August 28, 2025	34.22	34.42	34.05	34.7	34.11	520,345
August 27, 2025	34.03	34.17	33.8	34.32	33.95	555,969
August 26, 2025	33.71	34.01	33.64	34.13	33.66	689,395
August 25, 2025	34.22	33.53	33.17	34.35	33.4	644,602
August 22, 2025	33.43	34.22	34.22	34.42	33.43	397,528
August 21, 2025	33.37	33.39	33.39	33.57	33.24	547,800
August 20, 2025	33.67	33.43	33.43	33.76	33.17	618,220
August 19, 2025	33.84	33.57	33.57	33.84	33.48	689,636
August 18, 2025	33.68	33.73	33.73	34.15	33.56	1.05M
August 15, 2025	32.91	33.45	33.45	33.76	32.76	723,995
August 14, 2025	33.59	32.98	32.98	33.63	32.79	619,665
August 13, 2025	33.47	33.78	33.78	33.82	33.36	719,529
August 12, 2025	33.13	33.4	33.4	33.6	32.99	628,500
August 11, 2025	33.72	33.19	33.19	33.73	33.04	1.11M
August 08, 2025	34.61	33.91	33.91	34.61	33.9	744,543
August 07, 2025	34.38	34.33	34.33	34.63	34.11	800,706
August 06, 2025	34.33	34.02	34.02	34.66	33.65	975,541
August 05, 2025	34.48	34.32	34.32	34.79	33.93	894,091
August 04, 2025	34.2	34.4	34.4	34.61	33.9	648,743
August 01, 2025	36.05	33.86	33.86	36.53	33.84	1.35M
July 31, 2025	36.4	36.63	36.63	37	36.19	1.22M
July 30, 2025	36.51	36.6	36.6	36.92	36.27	851,729
July 29, 2025	36.78	36.43	36.43	36.85	36.25	795,200
July 28, 2025	36.45	36.8	36.8	36.91	36.05	696,044
July 25, 2025	36.41	36.45	36.45	36.52	36.09	593,971
July 24, 2025	36.5	36.54	36.54	36.96	36.34	662,317
July 23, 2025	36.6	36.95	36.95	36.95	36.54	630,997
July 22, 2025	36.29	36.5	36.5	36.51	35.86	806,216
July 21, 2025	36.45	36.06	36.06	36.55	35.98	749,521
July 18, 2025	35.59	36.35	36.35	36.45	35.4	1.35M
July 17, 2025	35	35.3	35.3	35.38	34.76	777,700
July 16, 2025	35.55	35.02	35.02	35.55	34.46	851,854
July 15, 2025	33.69	35.31	35.31	35.58	33.64	1.62M
July 14, 2025	32.93	33.33	33.33	33.35	32.73	917,100
July 11, 2025	33	32.83	32.83	33.17	32.65	634,600

Brookfield Renewable Corporation (BEPC) NYSE