Brookfield Renewable Corp... (BEPC)
NYSE: BEPC
· Real-Time Price · USD
40.64
1.39 (3.54%)
At close: Oct 15, 2025, 3:59 PM
40.06
-1.43%
After-hours: Oct 15, 2025, 07:34 PM EDT
BEPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 38.80 | 39.74 | 38.59 | 39.25 | 39.25 | -0.96% | 1,177,797 |
| Oct 13, 2025 | 38.08 | 39.63 | 38.03 | 39.63 | 39.63 | 5.34% | 1,109,010 |
| Oct 10, 2025 | 38.23 | 38.68 | 37.41 | 37.62 | 37.62 | -1.26% | 1,045,415 |
| Oct 9, 2025 | 38.92 | 39.11 | 37.88 | 38.10 | 38.10 | -1.70% | 986,441 |
| Oct 8, 2025 | 38.46 | 39.20 | 38.26 | 38.76 | 38.76 | 1.76% | 1,566,233 |
| Oct 7, 2025 | 38.00 | 38.63 | 37.96 | 38.09 | 38.09 | 0.05% | 909,238 |
| Oct 6, 2025 | 36.32 | 38.15 | 36.16 | 38.07 | 38.07 | 6.22% | 1,556,309 |
| Oct 3, 2025 | 35.76 | 36.08 | 35.47 | 35.84 | 35.84 | 0.34% | 794,451 |
| Oct 2, 2025 | 35.97 | 36.12 | 35.49 | 35.72 | 35.72 | -0.17% | 1,081,700 |
| Oct 1, 2025 | 34.39 | 35.92 | 34.39 | 35.78 | 35.78 | 3.95% | 1,407,322 |
| Sep 30, 2025 | 34.71 | 35.07 | 34.20 | 34.42 | 34.42 | -1.04% | 826,926 |
| Sep 29, 2025 | 34.64 | 35.08 | 34.26 | 34.78 | 34.78 | 0.64% | 884,463 |
| Sep 26, 2025 | 34.10 | 34.67 | 33.96 | 34.56 | 34.56 | 1.65% | 851,909 |
| Sep 25, 2025 | 34.24 | 34.34 | 33.46 | 34.00 | 34.00 | -1.11% | 1,153,700 |
| Sep 24, 2025 | 34.15 | 34.58 | 33.95 | 34.38 | 34.38 | 0.67% | 699,931 |
| Sep 23, 2025 | 34.25 | 34.42 | 33.99 | 34.15 | 34.15 | -0.09% | 647,102 |
| Sep 22, 2025 | 33.92 | 34.31 | 33.45 | 34.18 | 34.18 | 1.24% | 857,700 |
| Sep 19, 2025 | 34.82 | 34.87 | 33.74 | 33.76 | 33.76 | -2.54% | 1,044,932 |
| Sep 18, 2025 | 34.01 | 35.04 | 34.01 | 34.64 | 34.64 | 2.09% | 858,900 |
| Sep 17, 2025 | 34.30 | 34.49 | 33.78 | 33.93 | 33.93 | -0.91% | 551,600 |
Page 1 of 66