Brookfield Renewable Corp... (BEPC)
NYSE: BEPC
· Real-Time Price · USD
34.38
0.23 (0.67%)
At close: Sep 24, 2025, 3:59 PM
34.25
-0.39%
After-hours: Sep 24, 2025, 06:26 PM EDT
BEPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 34.15 | 34.57 | 33.99 | 34.38 | 34.38 | 0.67% | 677,702 |
| 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 |
| Sep 16, 2025 | 34.64 | 34.85 | 34.23 | 34.24 | 34.24 | -0.70% | 826,548 |
| Sep 15, 2025 | 34.17 | 34.52 | 34.07 | 34.48 | 34.48 | 1.56% | 550,907 |
| Sep 12, 2025 | 33.71 | 34.05 | 33.54 | 33.95 | 33.95 | 0.21% | 554,920 |
| Sep 11, 2025 | 33.68 | 34.28 | 33.66 | 33.88 | 33.88 | 0.50% | 754,511 |
| Sep 10, 2025 | 34.10 | 34.19 | 33.71 | 33.71 | 33.71 | -0.62% | 490,224 |
| Sep 9, 2025 | 33.62 | 34.05 | 33.57 | 33.92 | 33.92 | 1.59% | 702,300 |
| Sep 8, 2025 | 33.27 | 33.41 | 32.84 | 33.39 | 33.39 | 0.54% | 799,041 |
| Sep 5, 2025 | 33.87 | 33.91 | 32.83 | 33.21 | 33.21 | -1.22% | 1,125,500 |
| Sep 4, 2025 | 32.99 | 33.71 | 32.81 | 33.62 | 33.62 | 2.00% | 986,100 |
| Sep 3, 2025 | 32.98 | 33.16 | 32.76 | 32.96 | 32.96 | -0.36% | 1,000,548 |
| 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 |