Skip to main content

Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (NY:BEPC)

33.70 -0.35 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 33.92 34.02 33.52 33.70 989,667 -0.35(-1.02%)
Aug 28, 2025 33.85 34.32 33.74 34.05 526,045 +0.25(+0.73%)
Aug 27, 2025 33.66 33.95 33.58 33.80 562,058 +0.16(+0.47%)
Aug 26, 2025 33.34 33.76 33.29 33.64 696,938 +0.47(+1.43%)
Aug 25, 2025 33.85 33.98 33.04 33.17 651,663 -0.68(-2.02%)
Aug 22, 2025 33.07 34.05 33.07 33.85 401,883 +0.82(+2.49%)
Aug 21, 2025 33.01 33.21 32.88 33.03 553,764 -0.04(-0.12%)
Aug 20, 2025 33.31 33.39 32.81 33.07 624,992 -0.14(-0.42%)
Aug 19, 2025 33.47 33.47 33.12 33.21 697,191 -0.16(-0.47%)
Aug 18, 2025 33.31 33.78 33.19 33.36 1,066,198 +0.28(+0.84%)
Aug 15, 2025 32.55 33.39 32.41 33.09 731,926 +0.46(+1.43%)
Aug 14, 2025 33.23 33.27 32.44 32.62 626,339 -0.79(-2.37%)
Aug 13, 2025 33.11 33.45 33.00 33.41 727,409 +0.38(+1.14%)
Aug 12, 2025 32.77 33.23 32.63 33.04 635,365 +0.21(+0.63%)
Aug 11, 2025 33.35 33.36 32.68 32.83 1,126,388 -0.71(-2.12%)
Aug 08, 2025 34.23 34.23 33.53 33.54 752,699 -0.42(-1.22%)
Aug 07, 2025 34.01 34.25 33.74 33.96 809,484 +0.31(+0.91%)
Aug 06, 2025 33.96 34.28 33.29 33.65 986,223 -0.30(-0.87%)
Aug 05, 2025 34.11 34.41 33.56 33.95 903,875 -0.08(-0.23%)
Aug 04, 2025 33.83 34.23 33.53 34.03 655,688 +0.53(+1.59%)
Aug 01, 2025 35.66 36.13 33.47 33.49 1,363,111 -2.74(-7.56%)
Jul 31, 2025 36.01 36.60 35.80 36.23 1,234,108 +0.03(+0.08%)
Jul 30, 2025 36.11 36.52 35.88 36.20 861,021 +0.17(+0.47%)
Jul 29, 2025 36.38 36.45 35.86 36.04 803,875 -0.37(-1.01%)
Jul 28, 2025 36.05 36.51 35.66 36.40 703,633 +0.35(+0.96%)
Jul 25, 2025 36.02 36.12 35.70 36.05 600,478 -0.09(-0.25%)
Jul 24, 2025 36.10 36.56 35.95 36.14 669,442 -0.41(-1.11%)
Jul 23, 2025 36.20 36.55 36.14 36.55 637,878 +0.45(+1.23%)
Jul 22, 2025 35.90 36.11 35.47 36.10 815,037 +0.44(+1.22%)
Jul 21, 2025 36.05 36.15 35.59 35.67 757,732 -0.29(-0.80%)
Jul 18, 2025 35.20 36.05 35.01 35.96 1,365,252 +1.04(+2.97%)
Jul 17, 2025 34.62 35.00 34.38 34.92 786,149 +0.28(+0.80%)
Jul 16, 2025 35.16 35.16 34.09 34.64 861,151 -0.29(-0.82%)
Jul 15, 2025 33.32 35.19 33.28 34.93 1,637,188 +1.96(+5.94%)
Jul 14, 2025 32.57 32.99 32.38 32.97 927,141 +0.49(+1.52%)
Jul 11, 2025 32.64 32.81 32.30 32.47 641,549 -0.50(-1.53%)
Jul 10, 2025 33.14 33.33 32.52 32.98 1,141,111 -0.27(-0.80%)
Jul 09, 2025 32.95 33.42 32.69 33.25 889,803 +0.55(+1.69%)
Jul 08, 2025 33.46 33.46 32.41 32.69 767,931 -0.80(-2.39%)
Jul 07, 2025 33.59 33.91 33.19 33.49 697,112 -0.25(-0.73%)
Jul 03, 2025 32.75 33.85 32.75 33.74 1,228,326 +0.89(+2.71%)
Jul 02, 2025 32.37 33.13 32.30 32.85 970,391 +0.34(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.