Brookfield Renewable Corporation (BEPC)

NYSE: BEPC · Real-Time Price · USD

40.24

-0.73 (-1.78%)

At close: Apr 28, 2026, 4:00 PM EDT

40.90

+0.66 (1.64%)

After-hours: Apr 28, 2026, 7:08 PM EDT

Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.75	40.99	40.12	40.24	40.24	-1.78%	698,814
Apr 27, 2026	41.50	41.76	40.79	40.97	40.97	-0.58%	751,669
Apr 24, 2026	41.34	41.64	40.53	41.21	41.21	0.66%	916,586
Apr 23, 2026	40.40	41.29	40.40	40.94	40.94	2.25%	770,398
Apr 22, 2026	39.23	40.22	39.20	40.04	40.04	3.12%	1,531,371
Apr 21, 2026	42.15	42.39	38.81	38.83	38.83	-8.14%	2,029,398
Apr 20, 2026	42.82	43.34	42.15	42.27	42.27	-1.28%	742,654
Apr 17, 2026	43.73	43.92	42.57	42.82	42.82	-1.81%	813,341
Apr 16, 2026	43.66	44.16	43.29	43.61	43.61	-0.11%	924,485
Apr 15, 2026	42.50	43.70	42.38	43.66	43.66	2.66%	723,123
Apr 14, 2026	42.15	42.63	41.68	42.53	42.53	1.50%	905,430
Apr 13, 2026	42.42	42.90	41.71	41.90	41.90	-1.55%	877,784
Apr 10, 2026	42.52	42.81	42.22	42.56	42.56	0.59%	1,063,937
Apr 9, 2026	43.00	43.37	42.17	42.31	42.31	-1.38%	1,055,361
Apr 8, 2026	41.64	42.97	41.30	42.90	42.90	5.38%	1,834,566
Apr 7, 2026	40.84	41.21	40.52	40.71	40.71	-1.36%	1,138,878
Apr 6, 2026	41.71	41.87	41.11	41.27	41.27	-0.12%	720,396
Apr 2, 2026	40.22	41.50	39.56	41.32	41.32	2.25%	952,559
Apr 1, 2026	39.90	40.49	39.36	40.41	40.41	1.46%	1,432,619
Mar 31, 2026	39.13	40.02	38.75	39.83	39.83	2.18%	2,001,214
Mar 30, 2026	39.96	40.26	38.77	38.98	38.98	-0.94%	1,604,194
Mar 27, 2026	39.30	39.84	38.91	39.35	39.35	-0.13%	1,769,973
Mar 26, 2026	39.37	39.97	39.14	39.40	39.40	-1.05%	2,115,724
Mar 25, 2026	40.11	40.19	39.48	39.82	39.82	1.25%	1,049,232
Mar 24, 2026	38.25	40.13	38.22	39.33	39.33	2.32%	1,407,979
Mar 23, 2026	37.46	38.51	37.04	38.44	38.44	-0.36%	2,730,795
Mar 20, 2026	40.50	40.74	38.22	38.58	38.58	-4.43%	2,418,550
Mar 19, 2026	39.94	40.56	39.44	40.37	40.37	0.37%	1,580,962
Mar 18, 2026	40.50	41.44	40.00	40.22	40.22	-1.93%	1,621,250
Mar 17, 2026	41.00	41.66	40.48	41.01	41.01	1.26%	899,315
Mar 16, 2026	39.98	40.92	39.75	40.50	40.50	3.26%	1,005,446
Mar 13, 2026	41.17	42.09	38.89	39.22	39.22	-3.49%	2,257,839
Mar 12, 2026	40.61	41.29	40.50	40.64	40.64	-1.34%	1,455,313
Mar 11, 2026	41.30	41.62	40.64	41.19	41.19	-0.17%	1,388,496
Mar 10, 2026	40.54	41.32	40.08	41.26	41.26	1.85%	1,412,288
Mar 9, 2026	39.80	40.72	39.25	40.51	40.51	1.02%	1,558,316
Mar 6, 2026	39.94	40.57	38.70	40.10	40.10	-0.22%	1,227,558
Mar 5, 2026	40.48	40.79	39.80	40.19	40.19	-1.69%	1,213,214
Mar 4, 2026	41.93	41.99	40.75	40.88	40.88	-1.52%	729,129
Mar 3, 2026	41.84	42.02	40.38	41.51	41.51	-3.78%	1,494,558
Mar 2, 2026	41.77	43.56	41.75	43.14	43.14	0.96%	903,313
Feb 27, 2026	43.46	44.30	42.10	42.73	42.73	-2.97%	1,177,783
Feb 26, 2026	43.46	44.12	42.86	44.04	43.65	0.62%	653,491
Feb 25, 2026	43.56	44.08	43.16	43.77	43.38	0.71%	1,958,744
Feb 24, 2026	43.06	43.59	42.57	43.46	43.07	0.86%	1,219,274
Feb 23, 2026	42.93	43.85	42.85	43.09	42.71	0.61%	729,308
Feb 20, 2026	42.40	43.18	42.20	42.83	42.45	0.87%	616,187
Feb 19, 2026	42.96	43.24	42.05	42.46	42.08	-1.09%	822,762
Feb 18, 2026	44.38	44.54	42.45	42.93	42.55	-3.20%	1,457,968
Feb 17, 2026	44.21	45.18	43.78	44.35	43.96	1.16%	1,693,013
Feb 13, 2026	43.04	44.38	42.70	43.84	43.45	1.79%	956,042
Feb 12, 2026	43.49	44.20	42.67	43.07	42.69	-0.42%	939,897
Feb 11, 2026	43.25	43.39	41.82	43.25	42.87	0.77%	576,739
Feb 10, 2026	43.10	43.15	42.58	42.92	42.54	0.09%	646,860
Feb 9, 2026	41.91	43.03	41.57	42.88	42.50	2.22%	561,834
Feb 6, 2026	41.41	42.24	41.28	41.95	41.58	2.92%	723,426
Feb 5, 2026	41.32	42.14	40.35	40.76	40.40	-2.18%	1,330,791
Feb 4, 2026	42.66	42.66	41.00	41.67	41.30	-0.81%	1,014,127
Feb 3, 2026	41.18	42.65	41.18	42.01	41.64	2.49%	1,092,154
Feb 2, 2026	42.09	42.22	40.55	40.99	40.63	-1.56%	1,276,757
Jan 30, 2026	40.11	42.48	39.61	41.64	41.27	5.90%	2,251,084
Jan 29, 2026	40.50	40.82	39.24	39.32	38.97	-3.22%	1,186,688
Jan 28, 2026	40.55	40.84	39.65	40.63	40.27	0.92%	865,100
Jan 27, 2026	39.47	40.66	39.18	40.26	39.90	2.39%	912,199
Jan 26, 2026	39.81	39.98	39.21	39.32	38.97	-1.18%	1,088,699
Jan 23, 2026	39.63	40.06	39.11	39.79	39.44	1.04%	956,089
Jan 22, 2026	39.99	40.61	39.37	39.38	39.03	0.25%	881,728
Jan 21, 2026	38.91	39.30	38.59	39.28	38.93	1.95%	531,841
Jan 20, 2026	39.00	39.30	38.29	38.53	38.19	-2.43%	907,702
Jan 16, 2026	38.65	39.78	38.50	39.49	39.14	1.80%	1,017,136
Jan 15, 2026	39.35	39.47	38.77	38.79	38.44	0.08%	794,084
Jan 14, 2026	39.30	39.62	38.73	38.76	38.41	-1.30%	961,104
Jan 13, 2026	38.28	39.29	38.15	39.27	38.92	1.37%	1,205,826
Jan 12, 2026	38.01	38.90	38.01	38.74	38.40	1.92%	962,834
Jan 9, 2026	38.27	38.56	37.84	38.01	37.67	0.56%	646,012
Jan 8, 2026	38.80	39.37	37.73	37.80	37.46	-2.65%	737,019
Jan 7, 2026	39.99	40.74	38.65	38.83	38.48	-2.68%	939,240
Jan 6, 2026	39.83	40.10	39.21	39.90	39.54	0.55%	939,999
Jan 5, 2026	40.24	40.35	38.79	39.68	39.33	-0.53%	1,292,455
Jan 2, 2026	38.80	40.03	38.66	39.89	39.53	4.04%	818,113
Dec 31, 2025	38.26	38.56	38.17	38.34	38.00	0.29%	522,314
Dec 30, 2025	38.93	39.21	38.21	38.23	37.89	-1.85%	859,189
Dec 29, 2025	38.89	39.26	38.75	38.95	38.60	-0.18%	626,991
Dec 26, 2025	39.00	39.17	38.80	39.02	38.67	-0.28%	661,954
Dec 24, 2025	39.00	39.22	38.89	39.13	38.78	0.75%	344,092
Dec 23, 2025	38.74	39.05	38.56	38.84	38.49	0.34%	863,652
Dec 22, 2025	38.31	39.07	38.07	38.71	38.37	1.52%	907,840
Dec 19, 2025	37.75	38.32	37.75	38.13	37.79	1.36%	1,414,203
Dec 18, 2025	37.56	38.15	37.39	37.62	37.29	1.05%	1,059,859
Dec 17, 2025	38.94	39.10	36.81	37.23	36.90	-4.07%	1,234,985
Dec 16, 2025	38.54	39.35	38.51	38.81	38.46	0.52%	1,042,997
Dec 15, 2025	38.86	38.93	38.55	38.61	38.27	-0.36%	638,159
Dec 12, 2025	39.01	39.30	38.35	38.75	38.41	-0.87%	975,552
Dec 11, 2025	39.52	39.82	38.96	39.09	38.74	-0.86%	816,083
Dec 10, 2025	39.20	39.74	38.97	39.43	39.08	0.51%	1,095,613
Dec 9, 2025	39.32	39.80	39.09	39.23	38.88	-0.13%	682,478
Dec 8, 2025	40.20	40.29	39.02	39.28	38.93	-1.08%	1,045,777
Dec 5, 2025	40.30	40.65	39.63	39.71	39.36	-0.87%	690,013
Dec 4, 2025	39.51	40.38	39.40	40.06	39.70	1.37%	906,231
Dec 3, 2025	40.42	40.56	39.18	39.52	39.17	-2.20%	935,510