NYSE : BEPC

Brookfield Renewable Corporation — Price history

Utilities · Utilities - Renewable · United States

Last price 29.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.07B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Brookfield Renewable Corporation (BEPC) closed at 29.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	29.36	29.89	29.12	29.91	704,237	+2.61%
2026-10-30	29.22	29.355	28.83	29.15	1,982,269	-1.49%
2026-10-29	29.7	30.09	29.43	29.59	1,670,703	+0.00%
2026-10-28	29.99	30.305	29.195	29.59	2,369,410	-1.43%
2026-10-27	29.45	30.115	29.4	30.02	3,005,688	+2.39%
2026-10-26	28.96	29.43	28.85	29.32	2,936,672	+1.07%
2026-10-23	29.32	29.43	28.87	29.01	1,796,409	-1.19%
2026-10-22	29.18	29.39	28.95	29.36	2,500,722	-0.54%
2026-10-21	28.99	30.06	28.81	29.52	3,349,660	+3.36%
2026-10-20	28.38	28.935	28.38	28.56	1,494,245	+0.49%
2026-10-19	28.75	28.82	28.29	28.42	1,633,203	-0.87%
2026-10-16	29.02	29.19	28.625	28.67	2,118,472	-0.90%
2026-10-15	28.15	29.03	28.09	28.93	2,554,176	+2.73%
2026-10-14	28.46	28.71	28.035	28.16	2,108,101	-2.66%
2026-10-13	29.09	29.35	28.42	28.93	2,744,561	-1.26%
2026-10-12	29.66	29.765	29.19	29.3	1,679,461	-1.11%
2026-10-09	29.51	29.945	29.32	29.63	1,446,038	+0.85%
2026-10-08	29.46	29.53	29.02	29.38	1,886,607	-0.44%
2026-10-07	29.34	29.595	29.03	29.51	2,095,178	-0.47%
2026-10-06	28.72	29.665	28.655	29.65	2,466,554	+4.70%
2026-10-05	28.55	28.64	28.19	28.32	1,642,146	-0.70%
2026-10-02	28.95	29.18	28.405	28.52	2,319,642	+0.11%
2026-10-01	28.12	28.82	28.09	28.49	2,683,785	+0.96%
2026-09-30	28.35	28.59	27.92	28.22	1,749,106	+0.43%
2026-09-29	27.98	28.145	27.57	28.1	1,674,291	+0.46%
2026-09-28	28.23	28.5	27.63	27.97	2,021,803	-1.76%
2026-09-25	28.5	28.87	28.41	28.47	1,598,028	+0.32%
2026-09-24	29.02	29.105	28.09	28.38	2,064,758	-2.87%
2026-09-23	29.96	30.24	29.195	29.22	1,274,041	-2.60%
2026-09-22	29.94	30.415	29.86	30	1,402,047	+0.17%
2026-09-21	30.32	30.32	29.725	29.95	1,655,603	+0.07%
2026-09-18	29.94	30.42	29.37	29.93	2,577,594	+0.23%
2026-09-17	29.73	30.035	29.52	29.86	1,301,126	+2.09%
2026-09-16	29.32	29.51	29.03	29.25	1,498,694	+0.69%
2026-09-15	29.75	29.97	29.025	29.05	1,784,081	-2.22%
2026-09-14	30.5	30.555	29.615	29.71	2,131,866	-3.44%
2026-09-11	31.07	31.17	30.54	30.77	1,840,890	-0.26%
2026-09-10	31.18	31.53	30.85	30.85	2,733,022	-2.34%
2026-09-09	32.26	32.69	31.57	31.59	2,124,183	-2.98%
2026-09-08	31.81	33.08	31.75	32.56	1,661,260	+2.55%
2026-09-04	31.5	31.83	31.47	31.75	1,207,061	+0.79%
2026-09-03	31.52	31.665	30.91	31.5	1,838,159	+0.38%
2026-09-02	31.54	31.97	31.305	31.38	2,298,108	-0.82%
2026-09-01	31.92	31.97	31.21	31.64	1,844,634	-1.59%
2026-08-31	32	32.29	31.715	32.15	1,339,390	+0.79%
2026-08-28	33.04	33.34	32.18	32.29	1,170,368	-2.15%
2026-08-27	33.07	33.195	32.63	33	934,260	-0.15%
2026-08-26	33.24	33.74	32.93	33.05	1,587,994	-1.02%
2026-08-25	33.25	33.65	32.88	33.39	1,134,432	+1.55%
2026-08-24	33.14	33.17	32.47	32.88	1,040,311	-1.11%
2026-08-21	33.81	33.905	33.24	33.25	818,823	-0.57%
2026-08-20	33.84	34.44	33.35	33.44	2,311,359	-1.82%
2026-08-19	33.93	34.26	33.7	34.06	1,088,184	+1.61%
2026-08-18	35.02	35.17	33.37	33.52	1,632,107	-4.50%
2026-08-17	35.55	35.77	34.915	35.1	1,682,030	-1.13%
2026-08-14	35.94	36.36	35.48	35.5	1,645,783	-1.03%
2026-08-13	34.88	36	34.797	35.87	1,885,673	+2.49%
2026-08-12	35.15	35.16	34.545	35	3,113,465	+0.60%
2026-08-11	33.34	34.9	33.34	34.79	1,807,308	+4.73%
2026-08-10	33.7	33.74	32.95	33.22	1,575,631	-1.54%
2026-08-07	33.64	33.79	33.18	33.74	1,778,847	+1.17%
2026-08-06	33.35	33.86	33.15	33.35	2,397,766	+0.15%
2026-08-05	33.35	33.71	32.84	33.3	3,406,243	-0.75%
2026-08-04	34.46	34.46	33.19	33.55	1,781,190	-1.79%
2026-08-03	33.34	35.1	33.136	34.16	1,614,377	+2.43%
2026-07-31	33.7	33.93	32.84	33.35	1,597,751	+0.63%
2026-07-30	32.66	33.48	32.63	33.14	2,405,597	+3.18%
2026-07-29	32.46	32.6	31.82	32.12	1,748,360	-1.29%
2026-07-28	32.29	32.58	31.84	32.54	2,548,256	-0.18%
2026-07-27	33.61	33.815	32.22	32.6	1,817,606	-2.77%
2026-07-24	34.02	34.22	33.28	33.53	1,420,299	-0.24%
2026-07-23	32.6	33.63	32.1	33.61	4,348,923	+2.63%
2026-07-22	34.1	34.49	32.21	32.75	5,147,151	-4.16%
2026-07-21	33.8	34.2	33.595	34.17	981,811	-0.15%
2026-07-20	34.17	34.7	33.91	34.22	963,824	+0.91%
2026-07-17	34.11	34.205	33.66	33.91	1,370,228	-0.50%
2026-07-16	34.7	34.785	33.65	34.08	1,350,015	-2.46%
2026-07-15	34.79	35.445	34.79	34.94	1,109,771	+1.19%
2026-07-14	34.68	35.025	34.47	34.53	1,109,872	+1.02%
2026-07-13	34.58	35.13	34.18	34.18	1,293,718	-2.54%
2026-07-10	35.6	35.93	34.88	35.07	1,081,924	-1.32%
2026-07-09	36.26	36.35	35.54	35.54	901,845	-1.06%
2026-07-08	35.1	36.17	34.95	35.92	1,163,871	+1.44%
2026-07-07	36.29	36.65	35.38	35.41	1,394,452	-3.30%
2026-07-06	36.72	37.23	36.345	36.62	1,561,873	+0.36%
2026-07-02	36.92	37.85	35.84	36.49	1,219,967	-0.71%
2026-07-01	36.85	37.39	36.68	36.75	829,330	-1.00%
2026-06-30	37.17	37.43	36.46	37.12	994,180	-0.30%
2026-06-29	37.75	38.13	36.7	37.23	1,245,384	-1.27%
2026-06-26	37.41	38.35	37.24	37.71	1,348,867	+0.24%
2026-06-25	38	38.88	37.385	37.62	1,712,476	-0.08%
2026-06-24	38.04	38.2	37.332	37.65	2,211,513	-0.66%
2026-06-23	37.34	38.025	37.06	37.9	1,529,412	-0.11%
2026-06-22	37.6	38.28	36.93	37.94	1,625,026	+1.39%
2026-06-18	36.43	37.6	36.32	37.42	1,872,671	+4.00%
2026-06-17	36.17	37.095	35.92	35.98	1,106,532	-0.91%
2026-06-16	36.58	36.99	36.29	36.31	1,242,492	-0.87%
2026-06-15	36.915	37.1	36.09	36.63	1,759,492	+0.38%
2026-06-12	37.57	37.81	36.34	36.49	1,629,769	-3.16%
2026-06-11	37.83	38.02	37.335	37.68	1,035,591	+0.51%
2026-06-10	38.62	38.84	37.28	37.49	1,339,392	-3.53%
2026-06-09	38.63	39.165	38.095	38.86	1,221,596	+0.75%
2026-06-08	38.81	39.38	38.48	38.57	2,053,084	-0.39%
2026-06-05	38.28	39.13	38.08	38.72	1,571,145	-0.28%
2026-06-04	38.1	39.52	37.84	38.83	1,304,738	+0.67%
2026-06-03	39.21	40.54	38.57	38.57	2,211,018	-2.03%
2026-06-02	38.83	40.05	38.69	39.37	1,845,220	+1.16%
2026-06-01	39.24	39.87	38.89	38.92	1,570,614	-2.65%
2026-05-29	39.41	40.24	39.24	39.98	1,388,633	+1.30%
2026-05-28	39.1	40.28	38.83	39.86	1,475,996	+1.76%
2026-05-27	38.79	39.67	38.53	39.17	1,705,009	+0.28%
2026-05-26	37.88	39.33	37.865	39.06	1,032,548	+4.16%
2026-05-22	37.79	38.06	37.42	37.5	1,345,719	-0.32%
2026-05-21	37.1	37.81	36.815	37.62	1,108,341	+1.84%
2026-05-20	36.14	37.02	36.14	36.94	986,508	+2.21%
2026-05-19	35.99	36.58	35.635	36.14	1,373,533	-0.61%
2026-05-18	36.32	36.535	35.96	36.36	1,120,515	+0.11%
2026-05-15	35.91	36.58	35.55	36.32	966,881	-0.68%
2026-05-14	37.21	37.28	36.55	36.57	1,216,185	-1.72%
2026-05-13	36.79	37.62	36.19	37.21	1,481,827	+0.76%