Dark

BEPC
Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

28.51USD+0.088%(+0.02)2,319,642

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

28.43USD-0.211%(-0.06)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

28.52USD+0.018%(+0.01)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	28.9500	29.179900	28.4050	28.5200	+0.105%	2,319,642	0.000%
2026-10-01	28.1200	28.820000	28.0900	28.4900	+0.957%	2,683,786	+0.105%
2026-09-30	28.3500	28.590000	27.9200	28.2200	+0.427%	1,749,107	+1.063%
2026-09-29	27.9800	28.145000	27.5700	28.1000	+0.465%	1,674,291	+1.495%
2026-09-28	28.2300	28.500000	27.6300	27.9700	-1.756%	2,021,804	+1.966%
2026-09-25	28.5000	28.870000	28.4100	28.4700	+0.317%	1,598,028	+0.176%
2026-09-24	29.0200	29.105000	28.0900	28.3800	-2.875%	2,064,759	+0.493%
2026-09-23	29.9600	30.240000	29.1950	29.2200	-2.600%	1,274,042	-2.396%
2026-09-22	29.9400	30.415000	29.8600	30.0000	+0.167%	1,402,048	-4.933%
2026-09-21	30.3200	30.320000	29.7250	29.9500	+0.067%	1,655,604	-4.775%
2026-09-18	29.9400	30.420000	29.3700	29.9300	+0.234%	2,577,594	-4.711%
2026-09-17	29.7300	30.035000	29.5200	29.8600	+2.085%	1,301,126	-4.488%
2026-09-16	29.3200	29.510000	29.0300	29.2500	+0.688%	1,498,694	-2.496%
2026-09-15	29.7500	29.970000	29.0250	29.0500	-2.221%	1,784,082	-1.824%
2026-09-14	30.5000	30.555000	29.6150	29.7100	-3.445%	2,131,866	-4.005%
2026-09-11	31.0700	31.170000	30.5400	30.7700	-0.259%	1,840,890	-7.312%
2026-09-10	31.1800	31.530000	30.8500	30.8500	-2.343%	2,733,023	-7.553%
2026-09-09	32.2600	32.690000	31.5700	31.5900	-2.979%	2,124,183	-9.718%
2026-09-08	31.8100	33.080000	31.7500	32.5600	+2.551%	1,661,261	-12.408%
2026-09-04	31.5000	31.830000	31.4700	31.7500	+0.794%	1,207,061	-10.173%
2026-09-03	31.5200	31.665000	30.9100	31.5000	+0.382%	1,838,160	-9.460%
2026-09-02	31.5400	31.970000	31.3050	31.3800	-0.822%	2,298,109	-9.114%
2026-09-01	31.9200	31.970000	31.2100	31.6400	-1.586%	1,844,635	-9.861%
2026-08-31	32.0000	32.290000	31.7150	32.1500	-0.434%	1,339,390	-11.291%
2026-08-28	33.0400	33.340000	32.1800	32.2900	-2.152%	1,170,368	-11.675%
2026-08-27	33.0700	33.195000	32.6300	33.0000	-0.151%	934,260	-13.576%
2026-08-26	33.2400	33.740000	32.9300	33.0500	-1.018%	1,587,994	-13.707%
2026-08-25	33.2500	33.650000	32.8800	33.3900	+1.551%	1,134,433	-14.585%
2026-08-24	33.1400	33.170000	32.4700	32.8800	-1.113%	1,040,312	-13.260%
2026-08-21	33.8100	33.905000	33.2400	33.2500	-0.568%	818,823	-14.226%
2026-08-20	33.8400	34.440000	33.3500	33.4400	-1.820%	2,311,360	-14.713%
2026-08-19	33.9300	34.260000	33.7000	34.0600	+1.611%	1,088,184	-16.265%
2026-08-18	35.0200	35.170000	33.3700	33.5200	-4.501%	1,632,108	-14.916%
2026-08-17	35.5500	35.770000	34.9150	35.1000	-1.127%	1,682,030	-18.746%
2026-08-14	35.9400	36.360000	35.4800	35.5000	-1.032%	1,645,784	-19.662%
2026-08-13	34.8800	36.000000	34.7968	35.8700	+2.486%	1,885,673	-20.491%
2026-08-12	35.1500	35.160000	34.5450	35.0000	+0.604%	3,113,466	-18.514%
2026-08-11	33.3400	34.900000	33.3400	34.7900	+4.726%	1,807,309	-18.022%
2026-08-10	33.7000	33.740000	32.9500	33.2200	-1.541%	1,575,631	-14.148%
2026-08-07	33.6400	33.790000	33.1800	33.7400	+1.169%	1,778,847	-15.471%
2026-08-06	33.3500	33.860000	33.1500	33.3500	+0.150%	2,397,767	-14.483%
2026-08-05	33.3500	33.710000	32.8400	33.3000	-0.745%	3,406,243	-14.354%
2026-08-04	34.4600	34.460000	33.1900	33.5500	-1.786%	1,781,190	-14.993%
2026-08-03	33.3400	35.100000	33.1355	34.1600	+2.429%	1,614,377	-16.511%
2026-07-31	33.7000	33.930000	32.8400	33.3500	+0.634%	1,597,751	-14.483%
2026-07-30	32.6600	33.480000	32.6300	33.1400	+3.176%	2,405,598	-13.941%
2026-07-29	32.4600	32.600000	31.8200	32.1200	-1.291%	1,748,361	-11.208%
2026-07-28	32.2900	32.580000	31.8400	32.5400	-0.184%	2,548,257	-12.354%
2026-07-27	33.6100	33.815000	32.2200	32.6000	-2.774%	1,817,607	-12.515%
2026-07-24	34.0200	34.220000	33.2800	33.5300	-0.238%	1,420,300	-14.942%
2026-07-23	32.6000	33.630000	32.1000	33.6100	+2.626%	4,348,924	-15.144%
2026-07-22	34.1000	34.490000	32.2100	32.7500	-4.156%	5,147,151	-12.916%
2026-07-21	33.8000	34.200000	33.5950	34.1700	-0.146%	981,812	-16.535%
2026-07-20	34.1700	34.700000	33.9100	34.2200	+0.914%	963,825	-16.657%
2026-07-17	34.1100	34.205000	33.6600	33.9100	-0.499%	1,370,229	-15.895%
2026-07-16	34.7000	34.785000	33.6500	34.0800	-2.461%	1,350,016	-16.315%
2026-07-15	34.7900	35.445000	34.7900	34.9400	+1.187%	1,109,772	-18.374%
2026-07-14	34.6800	35.025000	34.4700	34.5300	+1.024%	1,109,873	-17.405%
2026-07-13	34.5800	35.130000	34.1800	34.1800	-2.538%	1,293,718	-16.559%
2026-07-10	35.6000	35.930000	34.8800	35.0700	-1.322%	1,081,925	-18.677%
2026-07-09	36.2600	36.350000	35.5400	35.5400	-1.058%	901,846	-19.752%
2026-07-08	35.1000	36.170000	34.9500	35.9200	+1.440%	1,163,871	-20.601%
2026-07-07	36.2900	36.650000	35.3800	35.4100	-3.304%	1,394,452	-19.458%
2026-07-06	36.7200	37.230000	36.3450	36.6200	+0.356%	1,561,873	-22.119%
2026-07-02	36.9200	37.850000	35.8400	36.4900	-0.707%	1,219,968	-21.842%
2026-07-01	36.8500	37.389900	36.6800	36.7500	-0.997%	829,273	-22.395%
2026-06-30	37.1700	37.430000	36.4600	37.1200	-0.295%	994,180	-23.168%
2026-06-29	37.7500	38.130000	36.7000	37.2300	-1.273%	1,245,384	-23.395%
2026-06-26	37.4100	38.350000	37.2400	37.7100	+0.239%	1,348,867	-24.370%
2026-06-25	38.0000	38.880000	37.3850	37.6200	-0.080%	1,712,477	-24.189%
2026-06-24	38.0400	38.200000	37.3320	37.6500	-0.660%	2,211,513	-24.250%
2026-06-23	37.3400	38.025000	37.0600	37.9000	-0.105%	1,529,412	-24.749%
2026-06-22	37.6000	38.280000	36.9300	37.9400	+1.390%	1,625,027	-24.829%
2026-06-18	36.4300	37.600000	36.3200	37.4200	+4.002%	1,872,672	-23.784%
2026-06-17	36.1700	37.095000	35.9200	35.9800	-0.909%	1,106,532	-20.734%
2026-06-16	36.5800	36.990000	36.2900	36.3100	-0.874%	1,242,492	-21.454%
2026-06-15	36.9150	37.099900	36.0900	36.6300	+0.384%	1,759,492	-22.140%
2026-06-12	37.5700	37.810000	36.3400	36.4900	-3.158%	1,629,770	-21.842%
2026-06-11	37.8300	38.020000	37.3350	37.6800	+0.507%	1,035,591	-24.310%
2026-06-10	38.6200	38.840000	37.2800	37.4900	-3.525%	1,339,392	-23.926%
2026-06-09	38.6300	39.165000	38.0950	38.8600	+0.752%	1,221,597	-26.608%
2026-06-08	38.8100	39.380000	38.4800	38.5700	-0.387%	2,053,085	-26.057%
2026-06-05	38.2800	39.130000	38.0800	38.7200	-0.283%	1,571,146	-26.343%
2026-06-04	38.1000	39.520000	37.8404	38.8300	+0.674%	1,304,738	-26.552%
2026-06-03	39.2100	40.540000	38.5700	38.5700	-2.032%	2,211,019	-26.057%
2026-06-02	38.8300	40.050000	38.6900	39.3700	+1.156%	1,845,221	-27.559%
2026-06-01	39.2400	39.870000	38.8900	38.9200	-2.651%	1,570,615	-26.721%
2026-05-29	39.4100	40.240000	39.2400	39.9800	+0.301%	1,388,633	-28.664%
2026-05-28	39.1000	40.280000	38.8301	39.8600	+1.762%	1,475,996	-28.450%
2026-05-27	38.7900	39.670000	38.5300	39.1700	+0.282%	1,705,004	-27.189%
2026-05-26	37.8800	39.330000	37.8650	39.0600	+4.160%	1,032,549	-26.984%
2026-05-22	37.7900	38.060000	37.4200	37.5000	-0.319%	1,345,719	-23.947%
2026-05-21	37.1000	37.810000	36.8150	37.6200	+1.841%	1,108,250	-24.189%
2026-05-20	36.1400	37.020000	36.1400	36.9400	+2.214%	986,508	-22.794%
2026-05-19	35.9900	36.579900	35.6350	36.1400	-0.605%	1,373,534	-21.085%
2026-05-18	36.3200	36.535000	35.9600	36.3600	+0.110%	1,120,515	-21.562%
2026-05-15	35.9100	36.580000	35.5501	36.3200	-0.684%	966,882	-21.476%
2026-05-14	37.2100	37.280000	36.5500	36.5700	-1.720%	1,216,186	-22.013%
2026-05-13	36.7900	37.620000	36.1900	37.2100	+0.758%	1,481,828	-23.354%
2026-05-12	37.1000	37.450000	36.4300	36.9300	-1.072%	1,491,548	-22.773%
2026-05-11	36.7700	37.510000	36.6700	37.3300	+1.772%	1,197,083	-23.600%
2026-05-08	37.6400	38.000000	36.6100	36.6800	-1.265%	1,525,229	-22.246%
2026-05-07	37.4800	37.700000	36.8500	37.1500	-0.668%	1,281,889	-23.230%
2026-05-06	37.0100	38.110000	36.9400	37.4000	+1.935%	2,690,499	-23.743%
2026-05-05	35.6500	36.900000	35.6500	36.6900	+3.323%	2,604,170	-22.268%
2026-05-04	35.0500	35.640000	34.4000	35.5100	+0.881%	2,798,304	-19.685%
2026-05-01	36.3600	36.380000	34.8800	35.2000	-2.923%	3,222,606	-18.977%
2026-04-30	35.7300	36.640000	35.5500	36.2600	+3.011%	2,522,317	-21.346%
2026-04-29	40.1900	40.375000	34.5150	35.2000	-12.525%	5,764,298	-18.977%
2026-04-28	40.7500	40.989900	40.1200	40.2400	-1.782%	703,025	-29.125%
2026-04-27	41.5000	41.760000	40.7900	40.9700	-0.582%	1,016,819	-30.388%
2026-04-24	41.3400	41.640000	40.5300	41.2100	+0.660%	929,996	-30.793%
2026-04-23	40.4000	41.290000	40.4000	40.9400	+2.248%	785,378	-30.337%
2026-04-22	39.2300	40.221100	39.2001	40.0400	+3.116%	1,545,981	-28.771%
2026-04-21	42.1500	42.390000	38.8100	38.8300	-8.138%	2,051,322	-26.552%
2026-04-20	42.8200	43.339100	42.1500	42.2700	-1.284%	767,037	-32.529%
2026-04-17	43.7300	43.920000	42.5725	42.8200	-1.812%	829,436	-33.396%
2026-04-16	43.6600	44.160000	43.2900	43.6100	-0.115%	943,784	-34.602%
2026-04-15	42.5000	43.700000	42.3800	43.6600	+2.657%	738,597	-34.677%
2026-04-14	42.1500	42.630000	41.6800	42.5300	+1.504%	913,113	-32.941%
2026-04-13	42.4200	42.898800	41.7100	41.9000	-1.551%	901,319	-31.933%
2026-04-10	42.5200	42.810000	42.2200	42.5600	+0.591%	1,074,398	-32.989%
2026-04-09	43.0000	43.370000	42.1700	42.3100	-1.375%	1,067,939	-32.593%
2026-04-08	41.6400	42.970000	41.3000	42.9000	+5.380%	1,839,711	-33.520%
2026-04-07	40.8400	41.209900	40.5200	40.7100	-1.357%	1,147,747	-29.944%
2026-04-06	41.7100	41.870000	41.1100	41.2700	-0.121%	744,449	-30.894%
2026-04-02	40.2200	41.500000	39.5600	41.3200	+2.252%	957,656	-30.978%
2026-04-01	39.9000	40.490000	39.3600	40.4100	+1.456%	1,458,244	-29.423%
2026-03-31	39.1300	40.020000	38.7500	39.8300	+2.181%	2,089,715	-28.396%
2026-03-30	39.9600	40.260000	38.7700	38.9800	-0.940%	1,607,331	-26.834%
2026-03-27	39.3000	39.840000	38.9100	39.3500	-0.127%	1,782,188	-27.522%
2026-03-26	39.3700	39.970000	39.1400	39.4000	-1.055%	2,128,667	-27.614%
2026-03-25	40.1100	40.185000	39.4800	39.8200	+1.246%	1,053,317	-28.378%
2026-03-24	38.2500	40.130000	38.2150	39.3300	+2.315%	1,431,343	-27.485%
2026-03-23	37.4600	38.510000	37.0400	38.4400	-0.363%	2,742,151	-25.806%
2026-03-20	40.5000	40.740000	38.2200	38.5800	-4.434%	2,451,762	-26.076%
2026-03-19	39.9400	40.560000	39.4350	40.3700	+0.373%	1,612,060	-29.353%
2026-03-18	40.5000	41.440000	40.0000	40.2200	-1.926%	1,633,962	-29.090%
2026-03-17	41.0000	41.660000	40.4800	41.0100	+1.259%	904,798	-30.456%
2026-03-16	39.9800	40.915000	39.7500	40.5000	+3.264%	1,011,974	-29.580%
2026-03-13	41.1700	42.090000	38.8900	39.2200	-3.494%	2,266,048	-27.282%
2026-03-12	40.6100	41.285000	40.5000	40.6400	-1.335%	1,458,867	-29.823%
2026-03-11	41.3000	41.620000	40.6400	41.1900	-0.170%	1,394,029	-30.760%
2026-03-10	40.5400	41.320000	40.0800	41.2600	+1.851%	1,420,557	-30.877%
2026-03-09	39.8000	40.720000	39.2500	40.5100	+1.022%	1,567,546	-29.598%
2026-03-06	39.9400	40.570000	38.7000	40.1000	-0.224%	1,230,521	-28.878%
2026-03-05	40.4800	40.790000	39.8000	40.1900	-1.688%	1,214,964	-29.037%
2026-03-04	41.9300	41.990000	40.7500	40.8800	-1.518%	737,333	-30.235%
2026-03-03	41.8400	42.020000	40.3801	41.5100	-3.778%	1,510,090	-31.294%
2026-03-02	41.7700	43.560000	41.7522	43.1400	+0.960%	914,357	-33.890%
2026-02-27	43.4600	44.300000	42.1000	42.7300	-2.975%	1,177,817	-33.255%
2026-02-26	43.4600	44.120000	42.8600	44.0400	+0.617%	652,115	-35.241%
2026-02-25	43.5600	44.080000	43.1601	43.7700	+0.713%	1,958,745	-34.841%
2026-02-24	43.0600	43.590000	42.5700	43.4600	+0.859%	1,219,274	-34.376%
2026-02-23	42.9300	43.850000	42.8500	43.0900	+0.607%	729,308	-33.813%
2026-02-20	42.4000	43.180000	42.2000	42.8300	+0.871%	616,187	-33.411%
2026-02-19	42.9600	43.243700	42.0500	42.4600	-1.095%	822,655	-32.831%
2026-02-18	44.3800	44.535000	42.4500	42.9300	-3.202%	1,457,968	-33.566%
2026-02-17	44.2100	45.180000	43.7800	44.3500	+1.163%	1,693,010	-35.693%
2026-02-13	43.0400	44.380000	42.7000	43.8400	+1.788%	956,042	-34.945%
2026-02-12	43.4900	44.200000	42.6700	43.0700	-0.416%	939,897	-33.782%
2026-02-11	43.2500	43.390000	41.8200	43.2500	+0.769%	576,854	-34.058%
2026-02-10	43.1000	43.150000	42.5800	42.9200	+0.093%	646,859	-33.551%
2026-02-09	41.9100	43.030000	41.5701	42.8800	+2.217%	561,834	-33.489%
2026-02-06	41.4100	42.240000	41.2800	41.9500	+2.920%	723,426	-32.014%
2026-02-05	41.3200	42.140000	40.3450	40.7600	-2.184%	1,330,724	-30.029%
2026-02-04	42.6600	42.660000	41.0000	41.6700	-0.809%	1,014,127	-31.557%
2026-02-03	41.1800	42.650000	41.1800	42.0100	+2.488%	1,092,154	-32.111%
2026-02-02	42.0900	42.220000	40.5500	40.9900	-1.561%	1,276,757	-30.422%
2026-01-30	40.1100	42.480000	39.6050	41.6400	+5.900%	2,251,084	-31.508%
2026-01-29	40.5000	40.815000	39.2400	39.3200	-3.224%	1,186,688	-27.467%
2026-01-28	40.5500	40.835000	39.6500	40.6300	+0.919%	865,100	-29.806%
2026-01-27	39.4700	40.660000	39.1800	40.2600	+2.391%	912,199	-29.160%
2026-01-26	39.8100	39.980000	39.2100	39.3200	-1.181%	1,080,567	-27.467%
2026-01-23	39.6300	40.060000	39.1100	39.7900	+1.041%	956,089	-28.324%
2026-01-22	39.9900	40.605000	39.3700	39.3800	+0.255%	881,667	-27.577%
2026-01-21	38.9100	39.300000	38.5900	39.2800	+1.947%	531,826	-27.393%
2026-01-20	39.0000	39.300000	38.2900	38.5300	-2.431%	907,676	-25.980%
2026-01-16	38.6500	39.780000	38.5000	39.4900	+1.805%	1,017,136	-27.779%
2026-01-15	39.3500	39.470000	38.7700	38.7900	+0.077%	793,884	-26.476%
2026-01-14	39.3000	39.620000	38.7300	38.7600	-1.299%	961,004	-26.419%
2026-01-13	38.2800	39.290000	38.1500	39.2700	+1.368%	1,205,712	-27.375%
2026-01-12	38.0100	38.900000	38.0100	38.7400	+1.921%	962,834	-26.381%
2026-01-09	38.2700	38.560000	37.8400	38.0100	+0.556%	621,941	-24.967%
2026-01-08	38.8000	39.370000	37.7300	37.8000	-2.653%	737,019	-24.550%
2026-01-07	39.9900	40.740000	38.6500	38.8300	-2.682%	939,240	-26.552%
2026-01-06	39.8300	40.100000	39.2100	39.9000	+0.554%	939,999	-28.521%
2026-01-05	40.2400	40.345000	38.7900	39.6800	-0.526%	1,292,428	-28.125%
2026-01-02	38.8000	40.030000	38.6600	39.8900	+4.043%	818,106	-28.503%
2025-12-31	38.2600	38.560000	38.1700	38.3400	+0.288%	522,314	-25.613%
2025-12-30	38.9300	39.210000	38.2050	38.2300	-1.849%	859,189	-25.399%
2025-12-29	38.8900	39.255000	38.7450	38.9500	-0.179%	626,991	-26.778%
2025-12-26	39.0000	39.170000	38.8000	39.0200	-0.281%	661,954	-26.909%
2025-12-24	39.0000	39.220000	38.8900	39.1300	+0.747%	344,092	-27.115%
2025-12-23	38.7400	39.050000	38.5600	38.8400	+0.336%	863,652	-26.571%
2025-12-22	38.3100	39.070000	38.0674	38.7100	+1.521%	907,840	-26.324%
2025-12-19	37.7500	38.320000	37.7500	38.1300	+1.356%	1,414,203	-25.203%
2025-12-18	37.5600	38.145000	37.3900	37.6200	+1.048%	1,059,859	-24.189%
2025-12-17	38.9400	39.100000	36.8100	37.2300	-4.071%	1,234,985	-23.395%
2025-12-16	38.5400	39.350000	38.5100	38.8100	+0.518%	1,042,997	-26.514%
2025-12-15	38.8600	38.930000	38.5450	38.6100	-0.361%	638,159	-26.133%
2025-12-12	39.0100	39.298500	38.3501	38.7500	-0.870%	975,552	-26.400%
2025-12-11	39.5200	39.820000	38.9600	39.0900	-0.862%	816,083	-27.040%
2025-12-10	39.2000	39.740000	38.9700	39.4300	+0.510%	1,095,613	-27.669%
2025-12-09	39.3200	39.800000	39.0900	39.2300	-0.127%	682,478	-27.301%
2025-12-08	40.2000	40.290000	39.0176	39.2800	-1.083%	1,045,777	-27.393%
2025-12-05	40.3000	40.650000	39.6300	39.7100	-0.874%	690,013	-28.179%
2025-12-04	39.5100	40.380000	39.4000	40.0600	+1.366%	906,231	-28.807%
2025-12-03	40.4200	40.560000	39.1800	39.5200	-2.202%	935,510	-27.834%
2025-12-02	40.6700	41.120000	40.1700	40.4100	-0.394%	657,908	-29.423%
2025-12-01	41.0500	41.370000	40.3050	40.5700	-2.217%	904,937	-29.702%
2025-11-28	41.2200	41.610000	41.0000	41.4900	+0.826%	617,417	-31.261%
2025-11-26	41.9300	41.955000	41.1500	41.1500	-0.891%	999,177	-30.693%
2025-11-25	40.8800	41.870000	40.2600	41.5200	+1.990%	1,942,125	-31.310%
2025-11-24	41.5700	41.740000	40.1700	40.7100	-1.333%	2,127,081	-29.944%
2025-11-21	41.5900	41.665000	40.7900	41.2600	-0.650%	1,296,850	-30.877%
2025-11-20	42.5000	43.010000	41.4100	41.5300	-1.072%	1,343,469	-31.327%
2025-11-19	42.3800	42.970000	41.6100	41.9800	-1.107%	1,984,335	-32.063%
2025-11-18	42.4200	42.990000	41.8200	42.4500	-0.329%	1,018,628	-32.815%
2025-11-17	42.2400	43.005000	42.0600	42.5900	+0.829%	1,153,313	-33.036%
2025-11-14	41.0000	42.290000	40.6172	42.2400	+0.763%	1,081,134	-32.481%
2025-11-13	41.9300	42.410000	41.5200	41.9200	-0.262%	1,569,978	-31.966%
2025-11-12	42.6600	42.700000	41.6950	42.0300	-1.338%	984,119	-32.144%
2025-11-11	42.6800	43.110000	41.8000	42.6000	-3.576%	1,767,514	-33.052%
2025-11-10	44.9700	45.100000	44.0200	44.1800	-0.563%	850,601	-35.446%
2025-11-07	43.7400	44.540000	42.9800	44.4300	+0.068%	1,896,135	-35.809%
2025-11-06	43.4100	44.410000	42.8700	44.4000	+3.472%	1,643,289	-35.766%
2025-11-05	43.7100	44.530000	41.9100	42.9100	-1.942%	1,417,237	-33.535%
2025-11-04	43.1500	44.260000	42.9700	43.7600	-0.545%	1,551,379	-34.826%
2025-11-03	43.4200	44.379200	42.9100	44.0000	+1.711%	1,060,005	-35.182%
2025-10-31	42.3000	43.680000	41.9300	43.2600	+2.560%	2,110,853	-34.073%
2025-10-30	42.5900	43.120000	41.9700	42.1800	-1.125%	1,485,908	-32.385%
2025-10-29	43.7000	43.990000	42.5800	42.6600	-1.682%	1,308,858	-33.146%
2025-10-28	43.0450	44.709900	42.5250	43.3900	+6.114%	2,176,005	-34.271%
2025-10-27	40.7700	41.145000	40.5300	40.8900	+0.714%	921,966	-30.252%
2025-10-24	40.1300	40.705000	40.0000	40.6000	+2.551%	646,779	-29.754%
2025-10-23	39.2800	39.660000	38.9500	39.5900	+1.150%	682,325	-27.962%
2025-10-22	39.4100	39.880000	38.7151	39.1400	-0.786%	810,827	-27.133%
2025-10-21	40.4000	40.500000	39.2000	39.4500	-2.376%	696,422	-27.706%
2025-10-20	40.4200	40.520000	39.9800	40.4100	+1.126%	609,012	-29.423%
2025-10-17	40.5100	40.760000	39.7150	39.9600	-2.131%	792,746	-28.629%
2025-10-16	40.9800	41.730000	40.6750	40.8300	+0.468%	989,073	-30.149%
2025-10-15	39.8900	40.830000	39.5900	40.6400	+3.541%	1,245,868	-29.823%
2025-10-14	38.8000	39.740000	38.5900	39.2500	-0.959%	1,180,282	-27.338%
2025-10-13	38.0800	39.630000	38.0340	39.6300	+5.343%	1,109,010	-28.034%
2025-10-10	38.2300	38.684600	37.4100	37.6200	-1.260%	1,045,415	-24.189%
2025-10-09	38.9200	39.110000	37.8800	38.1000	-1.703%	986,441	-25.144%
2025-10-08	38.4600	39.200000	38.2600	38.7600	+1.759%	1,566,233	-26.419%
2025-10-07	38.0000	38.630000	37.9550	38.0900	+0.053%	909,238	-25.125%
2025-10-06	36.3200	38.150000	36.1600	38.0700	+6.222%	1,556,309	-25.085%
2025-10-03	35.7600	36.080000	35.4650	35.8400	+0.336%	794,451	-20.424%
2025-10-02	35.9700	36.120000	35.4900	35.7200	-0.168%	1,081,664	-20.157%
2025-10-01	34.3900	35.920000	34.3900	35.7800	+3.951%	1,407,322	-20.291%
2025-09-30	34.7100	35.070000	34.1950	34.4200	-1.035%	826,926	-17.141%
2025-09-29	34.6400	35.080000	34.2600	34.7800	+0.637%	884,463	-17.999%
2025-09-26	34.1000	34.670000	33.9600	34.5600	+1.647%	851,909	-17.477%
2025-09-25	34.2400	34.340000	33.4600	34.0000	-1.105%	1,153,693	-16.118%
2025-09-24	34.1500	34.580000	33.9500	34.3800	+0.673%	699,931	-17.045%
2025-09-23	34.2500	34.420000	33.9900	34.1500	-0.088%	647,102	-16.486%
2025-09-22	33.9200	34.310000	33.4500	34.1800	+1.244%	857,689	-16.559%
2025-09-19	34.8200	34.870000	33.7350	33.7600	-2.540%	1,044,932	-15.521%
2025-09-18	34.0100	35.040000	34.0100	34.6400	+2.093%	858,890	-17.667%
2025-09-17	34.3000	34.490000	33.7800	33.9300	-0.905%	551,569	-15.945%
2025-09-16	34.6400	34.850000	34.2300	34.2400	-0.696%	826,548	-16.706%
2025-09-15	34.1700	34.520000	34.0700	34.4800	+1.561%	550,907	-17.285%
2025-09-12	33.7100	34.050000	33.5400	33.9500	+0.207%	554,920	-15.994%
2025-09-11	33.6800	34.285000	33.6550	33.8800	+0.504%	754,511	-15.821%
2025-09-10	34.1000	34.192776	33.7100	33.7100	-0.619%	490,224	-15.396%
2025-09-09	33.6200	34.050000	33.5650	33.9200	+1.587%	702,298	-15.920%
2025-09-08	33.2700	33.410000	32.8400	33.3900	+0.542%	799,041	-14.585%
2025-09-05	33.8700	33.910000	32.8250	33.2100	-1.220%	1,125,473	-14.122%
2025-09-04	32.9900	33.710000	32.8100	33.6200	+2.002%	986,063	-15.170%
2025-09-03	32.9800	33.160000	32.7600	32.9600	-0.363%	1,000,548	-13.471%
2025-09-02	33.3000	33.620000	32.7900	33.0800	-1.840%	1,002,279	-13.785%
2025-08-29	33.9200	34.020000	33.5210	33.7000	-2.092%	989,667	-15.371%
2025-08-28	34.2200	34.700000	34.1070	34.4200	+0.732%	520,345	-17.141%
2025-08-27	34.0300	34.320000	33.9500	34.1700	+0.470%	555,969	-16.535%
2025-08-26	33.7100	34.130000	33.6550	34.0100	+1.432%	689,395	-16.142%
2025-08-25	34.2200	34.350000	33.4000	33.5300	-2.016%	644,602	-14.942%
2025-08-22	33.4300	34.420000	33.4300	34.2200	+2.486%	397,528	-16.657%
2025-08-21	33.3700	33.570000	33.2400	33.3900	-0.120%	547,763	-14.585%
2025-08-20	33.6700	33.760000	33.1700	33.4300	-0.417%	618,220	-14.687%
2025-08-19	33.8400	33.840000	33.4800	33.5700	-0.474%	689,636	-15.043%
2025-08-18	33.6800	34.150000	33.5550	33.7300	+0.837%	1,054,644	-15.446%
2025-08-15	32.9100	33.760000	32.7600	33.4500	+1.425%	723,995	-14.738%
2025-08-14	33.5900	33.630000	32.7923	32.9800	-2.368%	619,665	-13.523%
2025-08-13	33.4700	33.820000	33.3600	33.7800	+1.138%	719,529	-15.571%
2025-08-12	33.1300	33.597000	32.9850	33.4000	+0.633%	628,480	-14.611%
2025-08-11	33.7200	33.730000	33.0400	33.1900	-2.123%	1,114,193	-14.071%
2025-08-08	34.6100	34.610000	33.9000	33.9100	-1.223%	744,543	-15.895%
2025-08-07	34.3800	34.625000	34.1100	34.3300	+0.911%	800,730	-16.924%
2025-08-06	34.3300	34.660000	33.6500	34.0200	-0.874%	975,541	-16.167%
2025-08-05	34.4800	34.790000	33.9300	34.3200	-0.233%	894,091	-16.900%
2025-08-04	34.2000	34.610000	33.9000	34.4000	+1.595%	648,743	-17.093%
2025-08-01	36.0500	36.525000	33.8400	33.8600	-7.562%	1,348,340	-15.771%
2025-07-31	36.4000	37.000000	36.1900	36.6300	+0.082%	1,220,761	-22.140%
2025-07-30	36.5100	36.925000	36.2700	36.6000	+0.467%	851,729	-22.077%
2025-07-29	36.7800	36.850000	36.2500	36.4300	-1.005%	795,198	-21.713%
2025-07-28	36.4500	36.910000	36.0500	36.8000	+0.960%	696,044	-22.500%
2025-07-25	36.4100	36.520000	36.0900	36.4500	-0.246%	593,971	-21.756%
2025-07-24	36.5000	36.959300	36.3400	36.5400	-1.110%	662,317	-21.949%
2025-07-23	36.6000	36.950000	36.5400	36.9500	+1.233%	630,997	-22.815%
2025-07-22	36.2900	36.510000	35.8600	36.5000	+1.220%	806,216	-21.863%
2025-07-21	36.4500	36.550000	35.9750	36.0600	-0.798%	749,521	-20.910%
2025-07-18	35.5900	36.450000	35.3950	36.3500	+2.975%	1,350,458	-21.541%
2025-07-17	35.0000	35.380000	34.7550	35.3000	+0.800%	777,681	-19.207%
2025-07-16	35.5500	35.550000	34.4600	35.0200	-0.821%	851,854	-18.561%
2025-07-15	33.6900	35.580000	33.6400	35.3100	+5.941%	1,619,664	-19.230%
2025-07-14	32.9300	33.350000	32.7301	33.3300	+1.523%	917,094	-14.431%
2025-07-11	33.0000	33.170000	32.6500	32.8300	-1.530%	634,597	-13.128%
2025-07-10	33.5000	33.690700	32.8750	33.3400	-0.803%	1,128,810	-14.457%
2025-07-09	33.3100	33.790000	33.0500	33.6100	+1.694%	880,162	-15.144%
2025-07-08	33.8300	33.830000	32.7600	33.0500	-2.392%	759,610	-13.707%
2025-07-07	33.9600	34.280000	33.5500	33.8600	-0.733%	689,565	-15.771%
2025-07-03	33.1100	34.220000	33.1100	34.1100	+2.710%	1,215,015	-16.388%
2025-07-02	32.7200	33.490000	32.6516	33.2100	+1.034%	959,879	-14.122%
2025-07-01	32.8600	33.250000	32.7100	32.8700	+0.275%	843,723	-13.234%
2025-06-30	32.4400	32.870000	31.9700	32.7800	-0.030%	974,149	-12.996%
2025-06-27	32.4000	32.870000	32.3500	32.7900	+0.521%	1,215,808	-13.022%
2025-06-26	32.5600	32.755000	32.3400	32.6200	+0.710%	590,215	-12.569%
2025-06-25	32.5900	32.896000	31.9050	32.3900	-0.827%	686,745	-11.948%
2025-06-24	32.1900	32.930000	32.0700	32.6600	+1.903%	956,199	-12.676%
2025-06-23	31.4000	32.280000	31.3500	32.0500	+2.005%	1,573,445	-11.014%
2025-06-20	31.5000	31.830000	31.1900	31.4200	-1.039%	1,490,023	-9.230%
2025-06-18	31.8500	32.000000	31.6300	31.7500	-0.283%	986,090	-10.173%
2025-06-17	32.2800	32.370000	31.6500	31.8400	-1.970%	938,422	-10.427%
2025-06-16	32.3700	32.790000	32.2300	32.4800	+0.588%	833,926	-12.192%
2025-06-13	31.9000	32.300000	31.7300	32.2900	+0.686%	762,387	-11.675%
2025-06-12	31.8200	32.180000	31.7950	32.0700	+0.470%	631,121	-11.070%
2025-06-11	32.3500	32.540000	31.7700	31.9200	-1.207%	953,486	-10.652%
2025-06-10	32.0200	32.330000	31.8800	32.3100	+1.508%	1,159,833	-11.730%
2025-06-09	30.6000	32.140000	30.4500	31.8300	+7.497%	1,936,308	-10.399%
2025-06-06	29.5900	29.966800	29.3700	29.6100	+0.135%	687,011	-3.681%
2025-06-05	29.7000	29.710000	29.1350	29.5700	+0.271%	766,099	-3.551%
2025-06-04	30.6000	30.650000	29.3300	29.4900	-3.406%	1,253,377	-3.289%
2025-06-03	29.1000	30.560000	29.0580	30.5300	+5.421%	1,160,587	-6.584%
2025-06-02	29.3500	29.410000	28.7650	28.9600	-1.463%	1,056,285	-1.519%
2025-05-30	28.9000	29.560000	28.9000	29.3900	+0.273%	830,041	-2.960%
2025-05-29	29.8300	30.000000	29.2800	29.3100	-1.247%	660,989	-2.695%
2025-05-28	29.4000	29.930000	29.3400	29.6800	+0.987%	1,052,307	-3.908%
2025-05-27	29.0800	29.580000	28.8500	29.3900	+1.766%	981,407	-2.960%
2025-05-23	27.8800	28.960000	27.7900	28.8800	+3.438%	941,600	-1.247%
2025-05-22	28.8500	29.030000	27.7200	27.9200	-4.416%	1,086,111	+2.149%
2025-05-21	29.6100	29.725000	29.1500	29.2100	-2.078%	794,324	-2.362%
2025-05-20	30.1300	30.380000	29.6600	29.8300	-1.356%	772,293	-4.392%
2025-05-19	29.5900	30.330000	29.4900	30.2400	+0.834%	592,172	-5.688%
2025-05-16	29.9400	30.170000	29.6500	29.9900	+0.773%	1,238,790	-4.902%
2025-05-15	29.3600	29.810000	29.0708	29.7600	+1.570%	742,390	-4.167%
2025-05-14	29.5100	29.585000	29.0700	29.3000	-0.374%	955,514	-2.662%
2025-05-13	29.0000	29.540000	28.9400	29.4100	+1.730%	1,170,045	-3.026%
2025-05-12	28.9800	29.230000	28.5500	28.9100	+0.035%	917,548	-1.349%
2025-05-09	28.4300	28.970000	28.3750	28.9000	+2.337%	794,501	-1.315%
2025-05-08	28.0000	28.520000	27.8450	28.2400	+1.473%	780,087	+0.992%
2025-05-07	27.6200	28.290000	27.4730	27.8300	+0.615%	792,557	+2.479%
2025-05-06	27.2700	28.000000	27.2700	27.6600	+1.060%	697,356	+3.109%
2025-05-05	28.4300	28.590000	27.3000	27.3700	-3.046%	738,703	+4.202%
2025-05-02	28.5100	29.140000	27.6700	28.2300	-1.569%	814,813	+1.027%
2025-05-01	28.7800	29.180000	28.5700	28.6800	+0.773%	967,893	-0.558%
2025-04-30	28.6600	28.725000	27.9200	28.4600	-1.181%	1,335,935	+0.211%
2025-04-29	28.8200	29.180000	28.6300	28.8000	+0.104%	795,040	-0.972%
2025-04-28	28.1000	28.805000	28.0000	28.7700	+2.567%	655,644	-0.869%
2025-04-25	27.8600	28.080000	27.6650	28.0500	+0.863%	514,518	+1.676%
2025-04-24	27.6200	27.980000	27.4055	27.8100	+1.422%	432,770	+2.553%
2025-04-23	28.0000	28.325000	27.3000	27.4200	-0.436%	724,024	+4.012%
2025-04-22	27.2000	27.895000	27.1100	27.5400	+2.761%	1,016,109	+3.558%
2025-04-21	27.0700	27.070000	26.3500	26.8000	-1.325%	1,011,112	+6.418%
2025-04-17	26.5000	27.390000	26.5000	27.1600	+2.801%	974,985	+5.007%
2025-04-16	26.4400	26.929200	26.1650	26.4200	-1.123%	1,097,688	+7.949%
2025-04-15	27.0500	27.300000	26.6700	26.7200	-0.706%	817,868	+6.737%
2025-04-14	26.7800	27.350000	26.6600	26.9100	+2.009%	1,274,054	+5.983%

.dark-mode .JJdQ9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJdQ9p{ color: #333333; background-color: white; border: 2px solid #333333; }BEPCBrookfield Renewable Corporation Class A Exchangeable Subordinate Voting Sharesstock NYSE

BEPC
Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
stock NYSE