Brookfield Renewable Corp... (BEPC)
NYSE: BEPC
· Real-Time Price · USD
32.97
-0.81 (-2.40%)
At close: Aug 14, 2025, 3:59 PM
32.89
-0.23%
Pre-market: Aug 15, 2025, 09:22 AM EDT
BEPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.59 | 33.63 | 32.79 | 32.98 | 32.98 | -2.37% | 616,952 |
| Aug 13, 2025 | 33.47 | 33.82 | 33.36 | 33.78 | 33.78 | 1.14% | 719,529 |
| Aug 12, 2025 | 33.13 | 33.60 | 32.99 | 33.40 | 33.40 | 0.63% | 628,500 |
| Aug 11, 2025 | 33.72 | 33.73 | 33.04 | 33.19 | 33.19 | -2.12% | 1,114,193 |
| Aug 8, 2025 | 34.61 | 34.61 | 33.90 | 33.91 | 33.91 | -1.22% | 744,543 |
| Aug 7, 2025 | 34.38 | 34.63 | 34.11 | 34.33 | 34.33 | 0.91% | 800,730 |
| Aug 6, 2025 | 34.33 | 34.66 | 33.65 | 34.02 | 34.02 | -0.87% | 975,541 |
| Aug 5, 2025 | 34.48 | 34.79 | 33.93 | 34.32 | 34.32 | -0.23% | 894,091 |
| Aug 4, 2025 | 34.20 | 34.61 | 33.90 | 34.40 | 34.40 | 1.59% | 648,743 |
| Aug 1, 2025 | 36.05 | 36.53 | 33.84 | 33.86 | 33.86 | -7.56% | 1,348,340 |
| Jul 31, 2025 | 36.40 | 37.00 | 36.19 | 36.63 | 36.63 | 0.08% | 1,220,761 |
| Jul 30, 2025 | 36.51 | 36.92 | 36.27 | 36.60 | 36.60 | 0.47% | 851,729 |
| Jul 29, 2025 | 36.78 | 36.85 | 36.25 | 36.43 | 36.43 | -1.01% | 795,200 |
| Jul 28, 2025 | 36.45 | 36.91 | 36.05 | 36.80 | 36.80 | 0.96% | 696,044 |
| Jul 25, 2025 | 36.41 | 36.52 | 36.09 | 36.45 | 36.45 | -0.25% | 593,971 |
| Jul 24, 2025 | 36.50 | 36.96 | 36.34 | 36.54 | 36.54 | -1.11% | 662,317 |
| Jul 23, 2025 | 36.60 | 36.95 | 36.54 | 36.95 | 36.95 | 1.23% | 630,997 |
| Jul 22, 2025 | 36.29 | 36.51 | 35.86 | 36.50 | 36.50 | 1.22% | 806,216 |
| Jul 21, 2025 | 36.45 | 36.55 | 35.98 | 36.06 | 36.06 | -0.80% | 749,521 |
| Jul 18, 2025 | 35.59 | 36.45 | 35.40 | 36.35 | 36.35 | 2.97% | 1,350,458 |