Brookfield Renewable Corp... (BEPC)
NYSE: BEPC
· Real-Time Price · USD
35.83
0.11 (0.31%)
At close: Oct 03, 2025, 3:59 PM
36.30
1.31%
After-hours: Oct 03, 2025, 07:32 PM EDT
BEPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.76 | 36.08 | 35.47 | 35.84 | 35.84 | 0.34% | 785,353 |
| 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 |
| 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 |
Page 1 of 66