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 |
| Sep 25, 2025 | 34.24 | 34.34 | 33.46 | 34.00 | 33.69 | -1.11% | 1,153,693 |
| Sep 24, 2025 | 34.15 | 34.58 | 33.95 | 34.38 | 34.07 | 0.67% | 699,931 |
| Sep 23, 2025 | 34.25 | 34.42 | 33.99 | 34.15 | 33.84 | -0.09% | 647,102 |
| Sep 22, 2025 | 33.92 | 34.31 | 33.45 | 34.18 | 33.87 | 1.24% | 857,689 |
| Sep 19, 2025 | 34.82 | 34.87 | 33.74 | 33.76 | 33.45 | -2.54% | 1,044,932 |
| Sep 18, 2025 | 34.01 | 35.04 | 34.01 | 34.64 | 34.33 | 2.09% | 858,890 |
| Sep 17, 2025 | 34.30 | 34.49 | 33.78 | 33.93 | 33.62 | -0.91% | 551,569 |
| Sep 16, 2025 | 34.64 | 34.85 | 34.23 | 34.24 | 33.93 | -0.70% | 826,548 |
| Sep 15, 2025 | 34.17 | 34.52 | 34.07 | 34.48 | 34.17 | 1.56% | 550,907 |
| Sep 12, 2025 | 33.71 | 34.05 | 33.54 | 33.95 | 33.64 | 0.21% | 554,920 |
| Sep 11, 2025 | 33.68 | 34.29 | 33.66 | 33.88 | 33.57 | 0.50% | 754,511 |
| Sep 10, 2025 | 34.10 | 34.19 | 33.71 | 33.71 | 33.40 | -0.62% | 490,224 |
| Sep 9, 2025 | 33.62 | 34.05 | 33.57 | 33.92 | 33.61 | 1.59% | 702,298 |
| Sep 8, 2025 | 33.27 | 33.41 | 32.84 | 33.39 | 33.09 | 0.54% | 799,041 |
| Sep 5, 2025 | 33.87 | 33.91 | 32.83 | 33.21 | 32.91 | -1.22% | 1,125,473 |
| Sep 4, 2025 | 32.99 | 33.71 | 32.81 | 33.62 | 33.32 | 2.00% | 986,063 |
| Sep 3, 2025 | 32.98 | 33.16 | 32.76 | 32.96 | 32.66 | -0.36% | 1,000,548 |
| Sep 2, 2025 | 33.30 | 33.62 | 32.79 | 33.08 | 32.78 | -1.84% | 1,002,279 |
| Aug 29, 2025 | 33.92 | 34.02 | 33.52 | 33.70 | 33.39 | -2.09% | 989,667 |
| Aug 28, 2025 | 34.22 | 34.70 | 34.11 | 34.42 | 33.74 | 0.73% | 520,345 |
| Aug 27, 2025 | 34.03 | 34.32 | 33.95 | 34.17 | 33.49 | 0.47% | 555,969 |
| Aug 26, 2025 | 33.71 | 34.13 | 33.66 | 34.01 | 33.34 | 1.43% | 689,395 |
| Aug 25, 2025 | 34.22 | 34.35 | 33.40 | 33.53 | 32.87 | -2.02% | 644,602 |
| Aug 22, 2025 | 33.43 | 34.42 | 33.43 | 34.22 | 33.54 | 2.49% | 397,528 |
| Aug 21, 2025 | 33.37 | 33.57 | 33.24 | 33.39 | 32.73 | -0.12% | 547,763 |
| Aug 20, 2025 | 33.67 | 33.76 | 33.17 | 33.43 | 32.77 | -0.42% | 618,220 |
| Aug 19, 2025 | 33.84 | 33.84 | 33.48 | 33.57 | 32.91 | -0.47% | 689,636 |
| Aug 18, 2025 | 33.68 | 34.15 | 33.56 | 33.73 | 33.06 | 0.84% | 1,054,644 |
| Aug 15, 2025 | 32.91 | 33.76 | 32.76 | 33.45 | 32.79 | 1.43% | 723,995 |
| Aug 14, 2025 | 33.59 | 33.63 | 32.79 | 32.98 | 32.33 | -2.37% | 619,665 |
| Aug 13, 2025 | 33.47 | 33.82 | 33.36 | 33.78 | 33.11 | 1.14% | 719,529 |
| Aug 12, 2025 | 33.13 | 33.60 | 32.99 | 33.40 | 32.74 | 0.63% | 628,480 |
| Aug 11, 2025 | 33.72 | 33.73 | 33.04 | 33.19 | 32.53 | -2.12% | 1,114,193 |
| Aug 8, 2025 | 34.61 | 34.61 | 33.90 | 33.91 | 33.24 | -1.22% | 744,543 |
| Aug 7, 2025 | 34.38 | 34.63 | 34.11 | 34.33 | 33.65 | 0.91% | 800,730 |
| Aug 6, 2025 | 34.33 | 34.66 | 33.65 | 34.02 | 33.35 | -0.87% | 975,541 |
| Aug 5, 2025 | 34.48 | 34.79 | 33.93 | 34.32 | 33.64 | -0.23% | 894,091 |
| Aug 4, 2025 | 34.20 | 34.61 | 33.90 | 34.40 | 33.72 | 1.59% | 648,743 |
| Aug 1, 2025 | 36.05 | 36.53 | 33.84 | 33.86 | 33.19 | -7.56% | 1,348,340 |
| Jul 31, 2025 | 36.40 | 37.00 | 36.19 | 36.63 | 35.90 | 0.08% | 1,220,761 |
| Jul 30, 2025 | 36.51 | 36.93 | 36.27 | 36.60 | 35.88 | 0.47% | 851,729 |
| Jul 29, 2025 | 36.78 | 36.85 | 36.25 | 36.43 | 35.71 | -1.01% | 795,198 |
| Jul 28, 2025 | 36.45 | 36.91 | 36.05 | 36.80 | 36.07 | 0.96% | 696,044 |
| Jul 25, 2025 | 36.41 | 36.52 | 36.09 | 36.45 | 35.73 | -0.25% | 593,971 |
| Jul 24, 2025 | 36.50 | 36.96 | 36.34 | 36.54 | 35.82 | -1.11% | 662,317 |
| Jul 23, 2025 | 36.60 | 36.95 | 36.54 | 36.95 | 36.22 | 1.23% | 630,997 |
| Jul 22, 2025 | 36.29 | 36.51 | 35.86 | 36.50 | 35.78 | 1.22% | 806,216 |
| Jul 21, 2025 | 36.45 | 36.55 | 35.98 | 36.06 | 35.35 | -0.80% | 749,521 |
| Jul 18, 2025 | 35.59 | 36.45 | 35.40 | 36.35 | 35.63 | 2.97% | 1,350,458 |
| Jul 17, 2025 | 35.00 | 35.38 | 34.76 | 35.30 | 34.60 | 0.80% | 777,681 |