Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (BEPC)

Last Price38.76

Change-0.51 (-1.30%)

NYSE · Last Trade: Jan 14th, 6:00 PM EST

Historical Prices For Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (BEPC)

Date Range:

2025-10-14 - 2026-01-14

Date	Open	High	Low	Close	Volume	Adjusted Close
1/14/2026	39.30	39.62	38.73	38.76	961,101	38.76
1/13/2026	38.28	39.29	38.15	39.27	1,205,821	39.27
1/12/2026	38.01	38.90	38.01	38.74	962,820	38.74
1/09/2026	38.27	38.56	37.84	38.01	646,012	38.01
1/08/2026	38.80	39.37	37.73	37.80	736,997	37.80
1/07/2026	39.99	40.74	38.65	38.83	939,239	38.83
1/06/2026	39.83	40.10	39.21	39.90	939,986	39.90
1/05/2026	40.24	40.34	38.79	39.68	1,292,389	39.68
1/02/2026	38.80	40.03	38.66	39.89	818,113	39.89
12/31/2025	38.26	38.56	38.17	38.34	522,314	38.34
12/30/2025	38.93	39.21	38.20	38.23	841,286	38.23
12/29/2025	38.89	39.26	38.74	38.95	626,987	38.95
12/26/2025	39.00	39.17	38.80	39.02	661,954	39.02
12/24/2025	39.00	39.22	38.89	39.13	344,092	39.13
12/23/2025	38.74	39.05	38.56	38.84	863,642	38.84
12/22/2025	38.31	39.07	38.07	38.71	907,484	38.71
12/19/2025	37.75	38.32	37.75	38.13	1,414,203	38.13
12/18/2025	37.56	38.15	37.39	37.62	1,059,855	37.62
12/17/2025	38.94	39.10	36.81	37.23	1,234,889	37.23
12/16/2025	38.54	39.35	38.51	38.81	997,682	38.81
12/15/2025	38.86	38.93	38.55	38.61	638,158	38.61
12/12/2025	39.01	39.30	38.35	38.75	975,552	38.75
12/11/2025	39.52	39.82	38.96	39.09	816,083	39.09
12/10/2025	39.20	39.74	38.97	39.43	1,095,402	39.43
12/09/2025	39.32	39.80	39.09	39.23	682,443	39.23
12/08/2025	40.20	40.29	39.02	39.28	1,045,576	39.28
12/05/2025	40.30	40.65	39.63	39.71	690,013	39.71
12/04/2025	39.51	40.38	39.40	40.06	906,179	40.06
12/03/2025	40.42	40.56	39.18	39.52	935,510	39.52
12/02/2025	40.67	41.12	40.17	40.41	657,907	40.41
12/01/2025	41.05	41.37	40.30	40.57	904,107	40.57
11/28/2025	41.22	41.61	41.00	41.49	617,417	41.49
11/26/2025	41.93	41.95	41.15	41.15	999,177	40.78
11/25/2025	40.88	41.87	40.26	41.52	1,942,125	41.14
11/24/2025	41.57	41.74	40.17	40.71	2,117,748	40.34
11/21/2025	41.59	41.66	40.79	41.26	1,296,850	40.89
11/20/2025	42.50	43.01	41.41	41.53	1,343,464	41.15
11/19/2025	42.38	42.97	41.61	41.98	1,983,601	41.60
11/18/2025	42.42	42.99	41.82	42.45	1,018,629	42.07
11/17/2025	42.24	43.01	42.06	42.59	1,153,252	42.20
11/14/2025	41.00	42.29	40.62	42.24	1,081,134	41.86
11/13/2025	41.93	42.41	41.52	41.92	1,569,908	41.54
11/12/2025	42.66	42.70	41.70	42.03	984,113	41.65
11/11/2025	42.68	43.11	41.80	42.60	1,767,489	42.21
11/10/2025	44.97	45.10	44.02	44.18	850,516	43.78
11/07/2025	43.74	44.54	42.98	44.43	1,896,135	44.03
11/06/2025	43.41	44.41	42.87	44.40	1,642,946	44.00
11/05/2025	43.71	44.53	41.91	42.91	1,417,058	42.52
11/04/2025	43.15	44.26	42.97	43.76	1,551,313	43.36
11/03/2025	43.42	44.38	42.91	44.00	1,060,005	43.60
10/31/2025	42.30	43.68	41.93	43.26	2,110,853	42.87
10/30/2025	42.59	43.12	41.97	42.18	1,485,908	41.80
10/29/2025	43.70	43.99	42.58	42.66	1,308,858	42.27
10/28/2025	43.04	44.71	42.57	43.39	2,176,001	43.00
10/27/2025	40.77	41.15	40.53	40.89	921,966	40.52
10/24/2025	40.13	40.70	40.00	40.60	646,779	40.23
10/23/2025	39.28	39.66	38.95	39.59	682,325	39.23
10/22/2025	39.41	39.88	38.72	39.14	810,827	38.79
10/21/2025	40.40	40.50	39.20	39.45	696,421	39.09
10/20/2025	40.42	40.52	39.98	40.41	609,011	40.04
10/17/2025	40.51	40.76	39.72	39.96	792,746	39.60
10/16/2025	40.98	41.73	40.67	40.83	989,073	40.46
10/15/2025	39.89	40.83	39.59	40.64	1,245,838	40.27