Brookfield Renewable Corporation (BEPC)

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.91	33.76	32.76	33.45	33.45	1.43%	718,329
Aug 14, 2025	33.59	33.63	32.79	32.98	32.98	-2.37%	619,665
Aug 13, 2025	33.47	33.82	33.36	33.78	33.78	1.14%	719,529
Aug 12, 2025	33.13	33.60	32.99	33.40	33.40	0.63%	628,480
Aug 11, 2025	33.72	33.73	33.04	33.19	33.19	-2.12%	1,114,193
Aug 8, 2025	34.61	34.61	33.90	33.91	33.91	-1.22%	744,543
Aug 7, 2025	34.38	34.63	34.11	34.33	34.33	0.91%	800,730
Aug 6, 2025	34.33	34.66	33.65	34.02	34.02	-0.87%	975,541
Aug 5, 2025	34.48	34.79	33.93	34.32	34.32	-0.23%	894,091
Aug 4, 2025	34.20	34.61	33.90	34.40	34.40	1.59%	648,743
Aug 1, 2025	36.05	36.53	33.84	33.86	33.86	-7.56%	1,348,340
Jul 31, 2025	36.40	37.00	36.19	36.63	36.63	0.08%	1,220,761
Jul 30, 2025	36.51	36.93	36.27	36.60	36.60	0.47%	851,729
Jul 29, 2025	36.78	36.85	36.25	36.43	36.43	-1.01%	795,198
Jul 28, 2025	36.45	36.91	36.05	36.80	36.80	0.96%	696,044
Jul 25, 2025	36.41	36.52	36.09	36.45	36.45	-0.25%	593,971
Jul 24, 2025	36.50	36.96	36.34	36.54	36.54	-1.11%	662,317
Jul 23, 2025	36.60	36.95	36.54	36.95	36.95	1.23%	630,997
Jul 22, 2025	36.29	36.51	35.86	36.50	36.50	1.22%	806,216
Jul 21, 2025	36.45	36.55	35.98	36.06	36.06	-0.80%	749,521
Jul 18, 2025	35.59	36.45	35.40	36.35	36.35	2.97%	1,350,458
Jul 17, 2025	35.00	35.38	34.76	35.30	35.30	0.80%	777,681
Jul 16, 2025	35.55	35.55	34.46	35.02	35.02	-0.82%	851,854
Jul 15, 2025	33.69	35.58	33.64	35.31	35.31	5.94%	1,619,664
Jul 14, 2025	32.93	33.35	32.73	33.33	33.33	1.52%	917,094
Jul 11, 2025	33.00	33.17	32.65	32.83	32.83	-1.53%	634,597
Jul 10, 2025	33.50	33.69	32.88	33.34	33.34	-0.80%	1,128,810
Jul 9, 2025	33.31	33.79	33.05	33.61	33.61	1.69%	880,162
Jul 8, 2025	33.83	33.83	32.76	33.05	33.05	-2.39%	759,610
Jul 7, 2025	33.96	34.28	33.55	33.86	33.86	-0.73%	689,565
Jul 3, 2025	33.11	34.22	33.11	34.11	34.11	2.71%	1,201,208
Jul 2, 2025	32.72	33.49	32.65	33.21	33.21	1.03%	959,879
Jul 1, 2025	32.86	33.25	32.71	32.87	32.87	0.27%	843,723
Jun 30, 2025	32.44	32.87	31.97	32.78	32.78	-0.03%	974,149
Jun 27, 2025	32.40	32.87	32.35	32.79	32.79	0.52%	1,215,808
Jun 26, 2025	32.56	32.76	32.34	32.62	32.62	0.71%	590,215
Jun 25, 2025	32.59	32.90	31.91	32.39	32.39	-0.83%	686,745
Jun 24, 2025	32.19	32.93	32.07	32.66	32.66	1.90%	956,199
Jun 23, 2025	31.40	32.28	31.35	32.05	32.05	2.01%	1,573,445
Jun 20, 2025	31.50	31.83	31.19	31.42	31.42	-1.04%	1,490,023
Jun 18, 2025	31.85	32.00	31.63	31.75	31.75	-0.28%	986,090
Jun 17, 2025	32.28	32.37	31.65	31.84	31.84	-1.97%	938,422
Jun 16, 2025	32.37	32.79	32.23	32.48	32.48	0.59%	833,926
Jun 13, 2025	31.90	32.30	31.73	32.29	32.29	0.69%	762,387
Jun 12, 2025	31.82	32.18	31.80	32.07	32.07	0.47%	631,121
Jun 11, 2025	32.35	32.54	31.77	31.92	31.92	-1.21%	953,486
Jun 10, 2025	32.02	32.33	31.88	32.31	32.31	1.51%	1,159,833
Jun 9, 2025	30.60	32.14	30.45	31.83	31.83	7.50%	1,936,308
Jun 6, 2025	29.59	29.97	29.37	29.61	29.61	0.14%	687,011
Jun 5, 2025	29.70	29.71	29.14	29.57	29.57	0.27%	766,099

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.