Brookfield Renewable Corporation (BEPC)
NYSE: BEPC · Real-Time Price · USD
39.71
-0.35 (-0.87%)
At close: Dec 5, 2025, 4:00 PM EST
39.94
+0.23 (0.58%)
After-hours: Dec 5, 2025, 7:56 PM EST
Brookfield Renewable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.30 | 40.65 | 39.63 | 39.71 | 39.71 | -0.87% | 643,934 |
| Dec 4, 2025 | 39.51 | 40.38 | 39.40 | 40.06 | 40.06 | 1.37% | 906,176 |
| Dec 3, 2025 | 40.42 | 40.56 | 39.18 | 39.52 | 39.52 | -2.20% | 917,023 |
| Dec 2, 2025 | 40.67 | 41.12 | 40.17 | 40.41 | 40.41 | -0.39% | 655,553 |
| Dec 1, 2025 | 41.05 | 41.37 | 40.31 | 40.57 | 40.57 | -2.22% | 903,401 |
| Nov 28, 2025 | 41.22 | 41.61 | 41.00 | 41.49 | 41.49 | 0.83% | 590,122 |
| Nov 26, 2025 | 41.93 | 41.96 | 41.15 | 41.15 | 40.78 | -0.89% | 999,177 |
| Nov 25, 2025 | 40.88 | 41.87 | 40.26 | 41.52 | 41.14 | 1.99% | 1,942,125 |
| Nov 24, 2025 | 41.57 | 41.74 | 40.17 | 40.71 | 40.34 | -1.33% | 2,127,081 |
| Nov 21, 2025 | 41.59 | 41.67 | 40.79 | 41.26 | 40.89 | -0.65% | 1,296,850 |
| Nov 20, 2025 | 42.50 | 43.01 | 41.41 | 41.53 | 41.15 | -1.07% | 1,343,469 |
| Nov 19, 2025 | 42.38 | 42.97 | 41.61 | 41.98 | 41.60 | -1.11% | 1,984,335 |
| Nov 18, 2025 | 42.42 | 42.99 | 41.82 | 42.45 | 42.07 | -0.33% | 1,018,628 |
| Nov 17, 2025 | 42.24 | 43.01 | 42.06 | 42.59 | 42.20 | 0.83% | 1,153,313 |
| Nov 14, 2025 | 41.00 | 42.29 | 40.62 | 42.24 | 41.86 | 0.76% | 1,081,134 |
| Nov 13, 2025 | 41.93 | 42.41 | 41.52 | 41.92 | 41.54 | -0.26% | 1,569,978 |
| Nov 12, 2025 | 42.66 | 42.70 | 41.70 | 42.03 | 41.65 | -1.34% | 984,119 |
| Nov 11, 2025 | 42.68 | 43.11 | 41.80 | 42.60 | 42.21 | -3.58% | 1,767,514 |
| Nov 10, 2025 | 44.97 | 45.10 | 44.02 | 44.18 | 43.78 | -0.56% | 850,601 |
| Nov 7, 2025 | 43.74 | 44.54 | 42.98 | 44.43 | 44.03 | 0.07% | 1,896,135 |
| Nov 6, 2025 | 43.41 | 44.41 | 42.87 | 44.40 | 44.00 | 3.47% | 1,643,289 |
| Nov 5, 2025 | 43.71 | 44.53 | 41.91 | 42.91 | 42.52 | -1.94% | 1,417,237 |
| Nov 4, 2025 | 43.15 | 44.26 | 42.97 | 43.76 | 43.36 | -0.55% | 1,551,379 |
| Nov 3, 2025 | 43.42 | 44.38 | 42.91 | 44.00 | 43.60 | 1.71% | 1,060,005 |
| Oct 31, 2025 | 42.30 | 43.68 | 41.93 | 43.26 | 42.87 | 2.56% | 2,110,853 |
| Oct 30, 2025 | 42.59 | 43.12 | 41.97 | 42.18 | 41.80 | -1.13% | 1,485,908 |
| Oct 29, 2025 | 43.70 | 43.99 | 42.58 | 42.66 | 42.27 | -1.68% | 1,308,858 |
| Oct 28, 2025 | 43.05 | 44.71 | 42.53 | 43.39 | 43.00 | 6.11% | 2,176,005 |
| Oct 27, 2025 | 40.77 | 41.15 | 40.53 | 40.89 | 40.52 | 0.71% | 921,966 |
| Oct 24, 2025 | 40.13 | 40.71 | 40.00 | 40.60 | 40.23 | 2.55% | 646,779 |
| Oct 23, 2025 | 39.28 | 39.66 | 38.95 | 39.59 | 39.23 | 1.15% | 682,325 |
| Oct 22, 2025 | 39.41 | 39.88 | 38.72 | 39.14 | 38.79 | -0.79% | 810,827 |
| Oct 21, 2025 | 40.40 | 40.50 | 39.20 | 39.45 | 39.09 | -2.38% | 696,422 |
| Oct 20, 2025 | 40.42 | 40.52 | 39.98 | 40.41 | 40.04 | 1.13% | 609,012 |
| Oct 17, 2025 | 40.51 | 40.76 | 39.72 | 39.96 | 39.60 | -2.13% | 792,746 |
| Oct 16, 2025 | 40.98 | 41.73 | 40.68 | 40.83 | 40.46 | 0.47% | 989,073 |
| Oct 15, 2025 | 39.89 | 40.83 | 39.59 | 40.64 | 40.27 | 3.54% | 1,245,868 |
| Oct 14, 2025 | 38.80 | 39.74 | 38.59 | 39.25 | 38.89 | -0.96% | 1,180,282 |
| Oct 13, 2025 | 38.08 | 39.63 | 38.03 | 39.63 | 39.27 | 5.34% | 1,109,010 |
| Oct 10, 2025 | 38.23 | 38.69 | 37.41 | 37.62 | 37.28 | -1.26% | 1,045,415 |
| Oct 9, 2025 | 38.92 | 39.11 | 37.88 | 38.10 | 37.75 | -1.70% | 986,441 |
| Oct 8, 2025 | 38.46 | 39.20 | 38.26 | 38.76 | 38.41 | 1.76% | 1,566,233 |
| Oct 7, 2025 | 38.00 | 38.63 | 37.96 | 38.09 | 37.74 | 0.05% | 909,238 |
| Oct 6, 2025 | 36.32 | 38.15 | 36.16 | 38.07 | 37.72 | 6.22% | 1,556,309 |
| Oct 3, 2025 | 35.76 | 36.08 | 35.47 | 35.84 | 35.52 | 0.34% | 794,451 |
| Oct 2, 2025 | 35.97 | 36.12 | 35.49 | 35.72 | 35.40 | -0.17% | 1,081,664 |
| Oct 1, 2025 | 34.39 | 35.92 | 34.39 | 35.78 | 35.46 | 3.95% | 1,407,322 |
| Sep 30, 2025 | 34.71 | 35.07 | 34.20 | 34.42 | 34.11 | -1.04% | 826,926 |
| Sep 29, 2025 | 34.64 | 35.08 | 34.26 | 34.78 | 34.46 | 0.64% | 884,463 |
| Sep 26, 2025 | 34.10 | 34.67 | 33.96 | 34.56 | 34.25 | 1.65% | 851,909 |