Brookfield Renewable Corp (BEPC) Historical Stock Data
39.71 ↓0.35 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEPC is down -0.11% a day on average. There have been 14 days where Brookfield Renewable Corp closed green and 16 days where BEPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40.30 | 39.71 | ↓$0.59 (-1.46%) | 39.63 | 40.65 | 521.15K |
| 2025-12-04 | 39.51 | 40.06 | ↑$0.55 (1.39%) | 39.43 | 40.38 | 899.42K |
| 2025-12-03 | 40.42 | 39.52 | ↓$0.90 (-2.23%) | 39.19 | 40.56 | 0.94M |
| 2025-12-02 | 40.67 | 40.41 | ↓$0.26 (-0.64%) | 40.18 | 41.12 | 583.49K |
| 2025-12-01 | 41.05 | 40.57 | ↓$0.48 (-1.17%) | 40.31 | 41.37 | 773.82K |
| 2025-11-28 | 41.22 | 41.49 | ↑$0.27 (0.66%) | 41.00 | 41.61 | 590.03K |
| 2025-11-26 | 41.93 | 41.15 | ↓$0.78 (-1.86%) | 41.15 | 41.96 | 1M |
| 2025-11-25 | 40.88 | 41.52 | ↑$0.64 (1.57%) | 40.26 | 41.87 | 1.94M |
| 2025-11-24 | 41.57 | 40.71 | ↓$0.86 (-2.07%) | 40.17 | 41.74 | 2.08M |
| 2025-11-21 | 41.59 | 41.26 | ↓$0.33 (-0.79%) | 40.81 | 41.67 | 1.20M |
| 2025-11-20 | 42.50 | 41.53 | ↓$0.97 (-2.28%) | 41.42 | 43.00 | 1.34M |
| 2025-11-19 | 42.38 | 41.98 | ↓$0.40 (-0.94%) | 41.61 | 42.97 | 1.87M |
| 2025-11-18 | 42.42 | 42.45 | ↑$0.03 (0.07%) | 41.82 | 42.99 | 1.01M |
| 2025-11-17 | 42.24 | 42.59 | ↑$0.35 (0.83%) | 42.07 | 43.01 | 1.04M |
| 2025-11-14 | 41.00 | 42.24 | ↑$1.24 (3.02%) | 40.62 | 42.29 | 0.98M |
| 2025-11-13 | 41.93 | 41.92 | ↓$0.01 (-0.02%) | 41.52 | 42.41 | 1.48M |
| 2025-11-12 | 42.66 | 42.03 | ↓$0.63 (-1.48%) | 41.70 | 42.70 | 0.98M |
| 2025-11-11 | 42.68 | 42.60 | ↓$0.08 (-0.19%) | 41.81 | 43.06 | 1.77M |
| 2025-11-10 | 44.97 | 44.18 | ↓$0.79 (-1.76%) | 44.02 | 45.07 | 850.48K |
| 2025-11-07 | 43.74 | 44.43 | ↑$0.69 (1.58%) | 42.98 | 44.54 | 1.89M |
| 2025-11-06 | 43.41 | 44.40 | ↑$0.99 (2.28%) | 42.90 | 44.41 | 1.46M |
| 2025-11-05 | 43.71 | 42.91 | ↓$0.80 (-1.83%) | 42.00 | 44.52 | 1.34M |
| 2025-11-04 | 43.15 | 43.76 | ↑$0.61 (1.41%) | 42.97 | 44.26 | 1.13M |
| 2025-11-03 | 43.42 | 44.00 | ↑$0.58 (1.34%) | 42.91 | 44.38 | 0.94M |
| 2025-10-31 | 42.30 | 43.26 | ↑$0.96 (2.27%) | 41.93 | 43.68 | 1.87M |
| 2025-10-30 | 42.59 | 42.18 | ↓$0.41 (-0.96%) | 41.97 | 43.12 | 1.48M |
| 2025-10-29 | 43.70 | 42.66 | ↓$1.04 (-2.38%) | 42.59 | 43.99 | 1.31M |
| 2025-10-28 | 43.05 | 43.39 | ↑$0.34 (0.80%) | 42.53 | 44.71 | 2.08M |
| 2025-10-27 | 40.77 | 40.89 | ↑$0.12 (0.29%) | 40.54 | 41.15 | 892.47K |
| 2025-10-24 | 40.13 | 40.60 | ↑$0.47 (1.17%) | 40.04 | 40.70 | 646.59K |
Create an account or log in to view more rows.
$BEPC There is nothing wrong with a decent pullback
$BEPC jeez
$BEPC id rather have a dip then rip than a gap and crap
$BEPC Lol she wants higher
$BEPC getting this mare ready to run today
$BEPC bear trap dude
$BEPC keep inchin
$BEPC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BEPC Holding Strong since January ??????????
$BEPC hi hi