Brookfield Renewable Corp (BEPC) Historical Stock Data
39.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEPC is down -0.42% a day on average. There have been 13 days where Brookfield Renewable Corp closed green and 17 days where BEPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 39.00 | 39.13 | ↑$0.13 (0.33%) | 38.89 | 39.22 | 336.31K |
| 2025-12-23 | 38.74 | 38.84 | ↑$0.10 (0.26%) | 38.61 | 39.04 | 742.66K |
| 2025-12-22 | 38.31 | 38.71 | ↑$0.40 (1.04%) | 38.07 | 39.06 | 704.29K |
| 2025-12-19 | 37.75 | 38.13 | ↑$0.38 (1.01%) | 37.75 | 38.32 | 1.41M |
| 2025-12-18 | 37.56 | 37.62 | ↑$0.06 (0.16%) | 37.53 | 38.14 | 0.96M |
| 2025-12-17 | 38.94 | 37.23 | ↓$1.71 (-4.39%) | 36.81 | 39.09 | 1.20M |
| 2025-12-16 | 38.54 | 38.81 | ↑$0.27 (0.70%) | 38.53 | 39.35 | 888.08K |
| 2025-12-15 | 38.86 | 38.61 | ↓$0.25 (-0.64%) | 38.55 | 38.93 | 631.07K |
| 2025-12-12 | 39.01 | 38.75 | ↓$0.26 (-0.67%) | 38.35 | 39.30 | 778.45K |
| 2025-12-11 | 39.52 | 39.09 | ↓$0.43 (-1.09%) | 38.96 | 39.82 | 698.88K |
| 2025-12-10 | 39.20 | 39.43 | ↑$0.23 (0.59%) | 38.97 | 39.73 | 0.98M |
| 2025-12-09 | 39.32 | 39.23 | ↓$0.09 (-0.23%) | 39.09 | 39.80 | 555.68K |
| 2025-12-08 | 40.20 | 39.28 | ↓$0.92 (-2.29%) | 39.02 | 40.29 | 0.92M |
| 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 |
Create an account or log in to view more rows.
$BEPC when is earnings
$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 ??????????