Brookfield Renewable Corp... (BEPC)
NYSE: BEPC
· Real-Time Price · USD
33.62
0.66 (2.00%)
At close: Sep 04, 2025, 3:59 PM
33.12
-1.50%
After-hours: Sep 04, 2025, 05:56 PM EDT
BEPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 32.98 | 33.16 | 32.76 | 32.96 | 32.96 | -0.36% | 1,000,516 |
| Sep 2, 2025 | 33.30 | 33.62 | 32.79 | 33.08 | 33.08 | -1.84% | 1,002,279 |
| Aug 29, 2025 | 33.92 | 34.02 | 33.52 | 33.70 | 33.70 | -2.09% | 989,700 |
| Aug 28, 2025 | 34.22 | 34.70 | 34.11 | 34.42 | 34.05 | 0.73% | 520,345 |
| Aug 27, 2025 | 34.03 | 34.32 | 33.95 | 34.17 | 33.80 | 0.47% | 555,969 |
| Aug 26, 2025 | 33.71 | 34.13 | 33.66 | 34.01 | 33.64 | 1.43% | 689,395 |
| Aug 25, 2025 | 34.22 | 34.35 | 33.40 | 33.53 | 33.17 | -2.02% | 644,602 |
| Aug 22, 2025 | 33.43 | 34.42 | 33.43 | 34.22 | 33.85 | 2.49% | 397,528 |
| Aug 21, 2025 | 33.37 | 33.57 | 33.24 | 33.39 | 33.03 | -0.12% | 547,800 |
| Aug 20, 2025 | 33.67 | 33.76 | 33.17 | 33.43 | 33.07 | -0.42% | 618,220 |
| Aug 19, 2025 | 33.84 | 33.84 | 33.48 | 33.57 | 33.21 | -0.47% | 689,636 |
| Aug 18, 2025 | 33.68 | 34.15 | 33.56 | 33.73 | 33.36 | 0.84% | 1,054,644 |
| Aug 15, 2025 | 32.91 | 33.76 | 32.76 | 33.45 | 33.09 | 1.43% | 723,995 |
| Aug 14, 2025 | 33.59 | 33.63 | 32.79 | 32.98 | 32.62 | -2.37% | 619,665 |
| Aug 13, 2025 | 33.47 | 33.82 | 33.36 | 33.78 | 33.41 | 1.14% | 719,529 |
| Aug 12, 2025 | 33.13 | 33.60 | 32.99 | 33.40 | 33.04 | 0.63% | 628,500 |
| Aug 11, 2025 | 33.72 | 33.73 | 33.04 | 33.19 | 32.83 | -2.12% | 1,114,193 |
| Aug 8, 2025 | 34.61 | 34.61 | 33.90 | 33.91 | 33.54 | -1.22% | 744,543 |
| Aug 7, 2025 | 34.38 | 34.63 | 34.11 | 34.33 | 33.96 | 0.91% | 800,730 |
| Aug 6, 2025 | 34.33 | 34.66 | 33.65 | 34.02 | 33.65 | -0.87% | 975,541 |