Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (BEPC)

Last Price42.73

Change-0.92 (-2.11%)

NYSE · Last Trade: Mar 1st, 2:19 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	43.46	44.30	42.10	42.73	1,177,817	42.73
2/26/2026	43.46	44.12	42.86	44.04	653,492	43.65
2/25/2026	43.56	44.08	43.16	43.77	1,958,713	43.38
2/24/2026	43.06	43.59	42.57	43.46	1,219,023	43.07
2/23/2026	42.93	43.85	42.85	43.09	729,249	42.71
2/20/2026	42.40	43.18	42.20	42.83	616,187	42.45
2/19/2026	42.96	43.24	42.05	42.46	822,762	42.08
2/18/2026	44.38	44.53	42.45	42.93	1,457,945	42.55
2/17/2026	44.21	45.18	43.78	44.35	1,692,900	43.96
2/13/2026	43.04	44.38	42.70	43.84	956,042	43.45
2/12/2026	43.49	44.20	42.67	43.07	939,862	42.69
2/11/2026	43.25	43.39	41.82	43.25	576,802	42.87
2/10/2026	43.10	43.15	42.58	42.92	646,626	42.54
2/09/2026	41.91	43.03	41.57	42.88	561,831	42.50
2/06/2026	41.41	42.24	41.28	41.95	723,426	41.58
2/05/2026	41.32	42.14	40.34	40.76	1,330,760	40.40
2/04/2026	42.66	42.66	41.00	41.67	1,014,091	41.30
2/03/2026	41.18	42.65	41.18	42.01	1,092,094	41.64
2/02/2026	42.09	42.22	40.55	40.99	1,276,701	40.63
1/30/2026	40.11	42.48	39.60	41.64	2,251,084	41.27
1/29/2026	40.50	40.81	39.24	39.32	1,186,605	38.97
1/28/2026	40.55	40.84	39.65	40.63	865,100	40.27
1/27/2026	39.47	40.66	39.18	40.26	912,186	39.90
1/26/2026	39.81	39.98	39.21	39.32	1,088,694	38.97
1/23/2026	39.63	40.06	39.11	39.79	956,089	39.44
1/22/2026	39.99	40.60	39.37	39.38	881,228	39.03
1/21/2026	38.91	39.30	38.59	39.28	531,822	38.93
1/20/2026	39.00	39.30	38.29	38.53	907,547	38.19
1/16/2026	38.65	39.78	38.50	39.49	1,017,136	39.14
1/15/2026	39.35	39.47	38.77	38.79	794,084	38.44
1/14/2026	39.30	39.62	38.73	38.76	961,101	38.41
1/13/2026	38.28	39.29	38.15	39.27	1,205,821	38.92
1/12/2026	38.01	38.90	38.01	38.74	962,820	38.40
1/09/2026	38.27	38.56	37.84	38.01	646,012	37.67
1/08/2026	38.80	39.37	37.73	37.80	736,997	37.46
1/07/2026	39.99	40.74	38.65	38.83	939,239	38.48
1/06/2026	39.83	40.10	39.21	39.90	939,986	39.54
1/05/2026	40.24	40.34	38.79	39.68	1,292,389	39.33
1/02/2026	38.80	40.03	38.66	39.89	818,113	39.53
12/31/2025	38.26	38.56	38.17	38.34	522,314	38.00
12/30/2025	38.93	39.21	38.20	38.23	841,286	37.89
12/29/2025	38.89	39.26	38.74	38.95	626,987	38.60
12/26/2025	39.00	39.17	38.80	39.02	661,954	38.67
12/24/2025	39.00	39.22	38.89	39.13	344,092	38.78
12/23/2025	38.74	39.05	38.56	38.84	863,642	38.49
12/22/2025	38.31	39.07	38.07	38.71	907,484	38.37
12/19/2025	37.75	38.32	37.75	38.13	1,414,203	37.79
12/18/2025	37.56	38.15	37.39	37.62	1,059,855	37.29
12/17/2025	38.94	39.10	36.81	37.23	1,234,889	36.90
12/16/2025	38.54	39.35	38.51	38.81	997,682	38.46
12/15/2025	38.86	38.93	38.55	38.61	638,158	38.27
12/12/2025	39.01	39.30	38.35	38.75	975,552	38.41
12/11/2025	39.52	39.59	38.96	39.09	816,083	38.74
12/10/2025	39.20	39.74	38.97	39.43	1,095,402	39.08
12/09/2025	39.32	39.80	39.09	39.23	682,443	38.88
12/08/2025	40.20	40.29	39.02	39.28	1,045,776	38.93
12/05/2025	40.30	40.65	39.63	39.71	690,013	39.36
12/04/2025	39.51	40.38	39.40	40.06	906,179	39.70
12/03/2025	40.42	40.56	39.18	39.52	935,510	39.17
12/02/2025	40.67	41.12	40.17	40.41	657,907	40.05
12/01/2025	41.05	41.37	40.30	40.57	904,107	40.21