Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (BEPC)

Last Price28.49

Change+0.27 (0.96%)

NYSE · Last Trade: Oct 1st, 6:27 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	28.35	28.59	27.92	28.22	1,749,100	28.22
9/29/2026	27.98	28.14	27.57	28.10	1,674,038	28.10
9/28/2026	28.23	28.50	27.63	27.97	2,021,783	27.97
9/25/2026	28.50	28.87	28.41	28.47	1,598,028	28.47
9/24/2026	29.02	29.11	28.09	28.38	2,064,731	28.38
9/23/2026	29.96	30.24	29.20	29.22	1,273,928	29.22
9/22/2026	29.94	30.41	29.86	30.00	1,399,146	30.00
9/21/2026	30.32	30.32	29.73	29.95	1,655,598	29.95
9/18/2026	29.94	30.42	29.37	29.93	2,577,596	29.93
9/17/2026	29.73	30.04	29.52	29.86	1,301,119	29.86
9/16/2026	29.32	29.51	29.03	29.25	1,498,645	29.25
9/15/2026	29.75	29.97	29.02	29.05	1,784,071	29.05
9/14/2026	30.50	30.55	29.61	29.71	2,131,840	29.71
9/11/2026	31.07	31.17	30.54	30.77	1,840,890	30.77
9/10/2026	31.18	31.53	30.85	30.85	2,733,020	30.85
9/09/2026	32.26	32.69	31.57	31.59	2,124,175	31.59
9/08/2026	31.81	33.08	31.75	32.56	1,661,229	32.56
9/04/2026	31.50	31.83	31.47	31.75	1,212,885	31.75
9/03/2026	31.52	31.66	30.91	31.50	1,838,152	31.50
9/02/2026	31.54	31.97	31.30	31.38	2,298,106	31.38
9/01/2026	31.92	31.97	31.21	31.64	1,844,613	31.64
8/31/2026	32.00	32.29	31.71	32.15	1,339,389	32.15
8/28/2026	33.04	33.34	32.18	32.29	1,170,368	31.90
8/27/2026	33.07	33.20	32.63	33.00	934,259	32.60
8/26/2026	33.24	33.74	32.93	33.05	1,587,993	32.65
8/25/2026	33.25	33.65	32.88	33.39	1,134,431	32.98
8/24/2026	33.14	33.17	32.47	32.88	1,040,311	32.48
8/21/2026	33.81	33.91	33.24	33.25	818,823	32.85
8/20/2026	33.84	34.44	33.35	33.44	2,311,359	33.03
8/19/2026	33.93	34.26	33.70	34.06	1,088,183	33.65
8/18/2026	35.02	35.17	33.37	33.52	1,632,106	33.11
8/17/2026	35.55	35.77	34.91	35.10	1,682,030	34.67
8/14/2026	35.94	36.36	35.48	35.50	1,645,784	35.07
8/13/2026	34.88	36.00	34.80	35.87	1,885,621	35.43
8/12/2026	35.15	35.16	34.55	35.00	3,113,464	34.58
8/11/2026	33.34	34.90	33.34	34.79	1,806,517	34.37
8/10/2026	33.70	33.74	32.95	33.22	1,575,630	32.82
8/07/2026	33.64	33.79	33.18	33.74	1,778,847	33.33
8/06/2026	33.35	33.86	33.15	33.35	2,397,766	32.95
8/05/2026	33.35	33.71	32.84	33.30	3,406,218	32.90
8/04/2026	34.46	34.46	33.19	33.55	1,781,181	33.14
8/03/2026	33.34	35.10	33.14	34.16	1,614,335	33.75
7/31/2026	33.70	33.93	32.84	33.35	1,597,752	32.95
7/30/2026	32.66	33.48	32.63	33.14	2,405,542	32.74
7/29/2026	32.46	32.60	31.82	32.12	1,748,449	31.73
7/28/2026	32.29	32.58	31.84	32.54	2,548,246	32.15
7/27/2026	33.61	33.81	32.22	32.60	1,817,589	32.20
7/24/2026	34.02	34.22	33.28	33.53	1,420,300	33.12
7/23/2026	32.60	33.63	32.10	33.61	4,348,923	33.20
7/22/2026	34.10	34.49	32.21	32.75	5,147,150	32.35
7/21/2026	33.80	34.20	33.59	34.17	980,168	33.76
7/20/2026	34.17	34.70	33.91	34.22	963,822	33.80
7/17/2026	34.11	34.20	33.66	33.91	1,370,229	33.50
7/16/2026	34.70	34.78	33.65	34.08	1,349,959	33.67
7/15/2026	34.79	35.45	34.79	34.94	1,109,772	34.52
7/14/2026	34.68	35.02	34.47	34.53	1,109,872	34.11
7/13/2026	34.58	35.13	34.18	34.18	1,293,715	33.77
7/10/2026	35.60	35.93	34.88	35.07	1,081,925	34.64
7/09/2026	36.26	36.28	35.54	35.54	901,811	35.11
7/08/2026	35.10	36.17	34.95	35.92	1,163,869	35.48
7/07/2026	36.29	36.65	35.38	35.41	1,394,452	34.98
7/06/2026	36.72	37.23	36.34	36.62	1,561,873	36.18
7/02/2026	36.92	37.85	35.84	36.49	1,219,968	36.05