Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (BEPC)

Last Price39.46

Change-0.52 (-1.30%)

NYSE· Last Trade: Jun 1st, 1:21 PM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	39.41	40.24	39.24	39.98	1,388,636	39.98
5/28/2026	39.10	40.28	38.83	39.86	1,475,989	39.47
5/27/2026	38.79	39.67	38.53	39.17	1,705,006	38.78
5/26/2026	37.88	39.33	37.87	39.06	1,032,548	38.68
5/22/2026	37.79	38.06	37.42	37.50	1,345,720	37.13
5/21/2026	37.10	37.81	36.81	37.62	1,108,267	37.25
5/20/2026	36.14	37.02	36.14	36.94	986,408	36.58
5/19/2026	35.99	36.58	35.63	36.14	1,373,537	35.78
5/18/2026	36.32	36.53	35.96	36.36	1,120,485	36.00
5/15/2026	35.91	36.58	35.55	36.32	966,882	35.96
5/14/2026	37.21	37.28	36.55	36.57	1,216,184	36.21
5/13/2026	36.79	37.62	36.19	37.21	1,481,818	36.84
5/12/2026	37.10	37.45	36.43	36.93	1,491,475	36.57
5/11/2026	36.77	37.51	36.67	37.33	1,197,081	36.96
5/08/2026	37.64	38.00	36.61	36.68	1,525,229	36.32
5/07/2026	37.48	37.70	36.85	37.15	1,281,789	36.78
5/06/2026	37.01	38.11	36.94	37.40	2,690,374	37.03
5/05/2026	35.65	36.90	35.65	36.69	2,604,034	36.33
5/04/2026	35.05	35.64	34.40	35.51	2,798,304	35.16
5/01/2026	36.36	36.38	34.88	35.20	3,222,608	34.85
4/30/2026	35.73	36.64	35.55	36.26	2,522,274	35.90
4/29/2026	40.19	40.38	34.52	35.20	5,765,723	34.85
4/28/2026	40.75	40.99	40.12	40.24	703,030	39.84
4/27/2026	41.50	41.76	40.79	40.97	1,016,795	40.57
4/24/2026	41.34	41.64	40.53	41.21	929,996	40.80
4/23/2026	40.40	41.29	40.40	40.94	785,363	40.54
4/22/2026	39.23	40.22	39.20	40.04	1,545,968	39.65
4/21/2026	42.15	42.39	38.81	38.83	2,050,564	38.45
4/20/2026	42.82	43.34	42.15	42.27	767,136	41.85
4/17/2026	43.73	43.92	42.57	42.82	829,436	42.40
4/16/2026	43.66	44.16	43.29	43.61	943,783	43.18
4/15/2026	42.50	43.70	42.38	43.66	738,546	43.23
4/14/2026	42.15	42.63	41.68	42.53	913,093	42.11
4/13/2026	42.42	42.90	41.71	41.90	901,294	41.49
4/10/2026	42.52	42.81	42.22	42.56	1,074,398	42.14
4/09/2026	43.00	43.37	42.17	42.31	1,067,939	41.89
4/08/2026	41.64	42.97	41.30	42.90	1,839,711	42.48
4/07/2026	40.84	41.21	40.52	40.71	1,147,253	40.31
4/06/2026	41.71	41.87	41.11	41.27	744,449	40.86
4/02/2026	40.22	41.50	39.56	41.32	957,656	40.91
4/01/2026	39.90	40.49	39.36	40.41	1,458,242	40.01
3/31/2026	39.13	40.02	38.75	39.83	2,089,659	39.44
3/30/2026	39.96	40.26	38.77	38.98	1,607,331	38.60
3/27/2026	39.30	39.84	38.91	39.35	1,782,188	38.96
3/26/2026	39.37	39.97	39.14	39.40	2,128,657	39.01
3/25/2026	40.11	40.19	39.48	39.82	1,053,272	39.43
3/24/2026	38.25	40.13	38.22	39.33	1,431,293	38.94
3/23/2026	37.46	38.51	37.04	38.44	2,742,151	38.06
3/20/2026	40.50	40.74	38.22	38.58	2,451,762	38.20
3/19/2026	39.94	40.56	39.44	40.37	1,612,060	39.97
3/18/2026	40.50	41.44	40.00	40.22	1,633,962	39.82
3/17/2026	41.00	41.66	40.48	41.01	904,798	40.61
3/16/2026	39.98	40.91	39.75	40.50	1,011,965	40.10
3/13/2026	41.17	42.09	38.89	39.22	2,266,048	38.83
3/12/2026	40.61	41.28	40.50	40.64	1,458,867	40.24
3/11/2026	41.30	41.62	40.64	41.19	1,394,029	40.78
3/10/2026	40.54	41.32	40.08	41.26	1,420,516	40.85
3/09/2026	39.80	40.72	39.25	40.51	1,567,346	40.11
3/06/2026	39.94	40.57	38.70	40.10	1,230,521	39.71
3/05/2026	40.48	40.79	39.80	40.19	1,213,606	39.79
3/04/2026	41.93	41.99	40.75	40.88	737,333	40.48
3/03/2026	41.84	42.02	40.38	41.51	1,510,089	41.10
3/02/2026	41.77	43.56	41.75	43.14	914,308	42.72