Brookfield Renewable Corporation (BEPC) NYSE

42.14

+0.105(+0.25%)

Updated at November 13 10:24AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	42.66	42.03	42.03	42.7	41.69	984,110
November 11, 2025	43	42.6	42.6	43.11	41.8	1.77M
November 10, 2025	44.97	44.18	44.18	45.1	44.02	850,601
November 07, 2025	43.74	44.43	44.43	44.54	42.98	1.9M
November 06, 2025	43.41	44.4	44.4	44.41	42.87	1.64M
November 05, 2025	43.71	42.91	42.91	44.53	41.91	1.42M
November 04, 2025	43.15	43.76	43.76	44.26	42.97	1.55M
November 03, 2025	43.42	44	44	44.38	42.91	1.06M
October 31, 2025	42.3	43.26	43.26	43.68	41.93	2.11M
October 30, 2025	42.59	42.18	42.18	43.12	41.97	1.49M
October 29, 2025	43.7	42.66	42.66	43.99	42.58	1.23M
October 28, 2025	43.05	43.39	43.39	44.7	42.53	2.08M
October 27, 2025	40.77	40.89	40.89	41.15	40.53	921,966
October 24, 2025	40.13	40.6	40.6	40.71	40	646,800
October 23, 2025	39.28	39.59	39.59	39.66	38.95	682,079
October 22, 2025	39.41	39.14	39.14	39.88	38.72	810,827
October 21, 2025	40.35	39.45	39.45	40.41	39.23	696,204
October 20, 2025	40.42	40.41	40.41	40.52	39.98	609,012
October 17, 2025	40.51	39.96	39.96	40.76	39.72	792,746
October 16, 2025	40.98	40.83	40.83	41.73	40.67	980,930
October 15, 2025	39.89	40.64	40.64	40.83	39.59	1.25M
October 14, 2025	38.8	39.25	39.25	39.74	38.59	1.18M
October 13, 2025	38.08	39.63	39.63	39.63	38.03	1.11M
October 10, 2025	38.23	37.62	37.62	38.68	37.41	936,860
October 09, 2025	38.92	38.1	38.1	39.11	37.88	986,441
October 08, 2025	38.46	38.76	38.76	39.2	38.26	1.57M
October 07, 2025	38	38.09	38.09	38.63	37.96	909,238
October 06, 2025	36.32	38.07	38.07	38.15	36.16	1.56M
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