Brookfield Renewable Corporation - BEPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	33.5	33.34	33.34	33.69	32.88	1.13M
July 09, 2025	33.31	33.61	33.61	33.79	33.05	779,373
July 08, 2025	33.83	33.05	33.05	33.83	32.76	759,610
July 07, 2025	33.96	33.86	33.86	34.28	33.55	689,565
July 03, 2025	33.11	34.11	34.11	34.22	33.11	1.2M
July 02, 2025	32.72	33.21	33.21	33.49	32.65	946,126
July 01, 2025	32.86	32.87	32.87	33.25	32.71	843,723
June 30, 2025	32.44	32.78	32.78	32.87	31.97	974,149
June 27, 2025	32.4	32.79	32.79	32.87	32.35	1.2M
June 26, 2025	32.53	32.62	32.62	32.76	32.35	590,201
June 25, 2025	32.59	32.39	32.39	32.9	31.91	684,861
June 24, 2025	32.19	32.66	32.66	32.93	32.07	956,200
June 23, 2025	31.4	32.05	32.05	32.28	31.35	1.57M
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

Brookfield Renewable Corporation (BEPC) NYSE