Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (BEPC)

Last Price40.41

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 2nd, 9:07 AM EDT

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

Date Range:

2026-01-02 - 2026-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2026	39.90	40.49	39.36	40.41	1,458,242	40.41
3/31/2026	39.13	40.02	38.75	39.83	2,089,659	39.83
3/30/2026	39.96	40.26	38.77	38.98	1,607,331	38.98
3/27/2026	39.30	39.84	38.91	39.35	1,782,188	39.35
3/26/2026	39.37	39.97	39.14	39.40	2,128,657	39.40
3/25/2026	40.11	40.19	39.48	39.82	1,053,272	39.82
3/24/2026	38.25	40.13	38.22	39.33	1,431,293	39.33
3/23/2026	37.46	38.51	37.04	38.44	2,742,151	38.44
3/20/2026	40.50	40.74	38.22	38.58	2,451,762	38.58
3/19/2026	39.94	40.56	39.44	40.37	1,612,060	40.37
3/18/2026	40.50	41.44	40.00	40.22	1,633,962	40.22
3/17/2026	41.00	41.66	40.48	41.01	904,798	41.01
3/16/2026	39.98	40.91	39.75	40.50	1,011,965	40.50
3/13/2026	41.17	42.09	38.89	39.22	2,266,048	39.22
3/12/2026	40.61	41.28	40.50	40.64	1,458,867	40.64
3/11/2026	41.30	41.62	40.64	41.19	1,394,029	41.19
3/10/2026	40.54	41.32	40.08	41.26	1,420,516	41.26
3/09/2026	39.80	40.72	39.25	40.51	1,567,346	40.51
3/06/2026	39.94	40.57	38.70	40.10	1,230,521	40.10
3/05/2026	40.48	40.79	39.80	40.19	1,213,606	40.19
3/04/2026	41.93	41.99	40.75	40.88	737,333	40.88
3/03/2026	41.84	42.02	40.38	41.51	1,510,089	41.51
3/02/2026	41.77	43.56	41.75	43.14	914,308	43.14
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	44.04
2/25/2026	43.56	44.08	43.16	43.77	1,958,713	43.77
2/24/2026	43.06	43.59	42.57	43.46	1,219,023	43.46
2/23/2026	42.93	43.85	42.85	43.09	729,249	43.09
2/20/2026	42.40	43.18	42.20	42.83	616,187	42.83
2/19/2026	42.96	43.24	42.05	42.46	822,762	42.46
2/18/2026	44.38	44.53	42.45	42.93	1,457,945	42.93
2/17/2026	44.21	45.18	43.78	44.35	1,692,900	44.35
2/13/2026	43.04	44.38	42.70	43.84	956,042	43.84
2/12/2026	43.49	44.20	42.67	43.07	939,862	43.07
2/11/2026	43.25	43.39	41.82	43.25	576,802	43.25
2/10/2026	43.10	43.15	42.58	42.92	646,626	42.92
2/09/2026	41.91	43.03	41.57	42.88	561,831	42.88
2/06/2026	41.41	42.24	41.28	41.95	723,426	41.95
2/05/2026	41.32	42.14	40.34	40.76	1,330,760	40.76
2/04/2026	42.66	42.66	41.00	41.67	1,014,091	41.67
2/03/2026	41.18	42.65	41.18	42.01	1,092,094	42.01
2/02/2026	42.09	42.22	40.55	40.99	1,276,701	40.99
1/30/2026	40.11	42.48	39.60	41.64	2,251,084	41.64
1/29/2026	40.50	40.81	39.24	39.32	1,186,605	39.32
1/28/2026	40.55	40.84	39.65	40.63	865,100	40.63
1/27/2026	39.47	40.66	39.18	40.26	912,186	40.26
1/26/2026	39.81	39.98	39.21	39.32	1,088,694	39.32
1/23/2026	39.63	40.06	39.11	39.79	956,089	39.79
1/22/2026	39.99	40.60	39.37	39.38	881,228	39.38
1/21/2026	38.91	39.30	38.59	39.28	531,822	39.28
1/20/2026	39.00	39.30	38.29	38.53	907,547	38.53
1/16/2026	38.65	39.78	38.50	39.49	1,017,136	39.49
1/15/2026	39.35	39.47	38.77	38.79	794,084	38.79
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