Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (BEPC)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	29.59	29.97	29.37	29.61	686,974	29.61
6/05/2025	29.70	29.71	29.14	29.57	766,099	29.57
6/04/2025	30.60	30.65	29.33	29.49	1,253,349	29.49
6/03/2025	29.10	30.56	29.06	30.53	1,160,484	30.53
6/02/2025	29.35	29.41	28.77	28.96	1,056,285	28.96
5/30/2025	28.90	29.56	28.90	29.39	830,041	29.39
5/29/2025	29.83	30.00	29.28	29.31	660,989	28.94
5/28/2025	29.40	29.93	29.34	29.68	1,052,207	29.30
5/27/2025	29.08	29.58	28.85	29.39	981,375	29.02
5/23/2025	27.88	28.96	27.79	28.88	941,600	28.51
5/22/2025	28.85	29.03	27.72	27.92	1,086,110	27.56
5/21/2025	29.61	29.73	29.15	29.21	794,322	28.84
5/20/2025	30.13	30.38	29.66	29.83	772,263	29.45
5/19/2025	29.59	30.33	29.49	30.24	592,172	29.86
5/16/2025	29.94	30.17	29.65	29.99	1,238,790	29.61
5/15/2025	29.36	29.81	29.07	29.76	742,370	29.38
5/14/2025	29.51	29.59	29.07	29.30	955,510	28.93
5/13/2025	29.00	29.54	28.94	29.41	1,170,045	29.04
5/12/2025	28.98	29.23	28.55	28.91	917,548	28.54
5/09/2025	28.43	28.97	28.38	28.90	794,501	28.53
5/08/2025	28.00	28.52	27.84	28.24	780,082	27.88
5/07/2025	27.62	28.29	27.47	27.83	792,557	27.48
5/06/2025	27.27	28.00	27.27	27.66	698,356	27.31
5/05/2025	28.43	28.59	27.30	27.37	738,693	27.02
5/02/2025	28.51	29.14	27.67	28.23	814,813	27.87
5/01/2025	28.78	29.18	28.57	28.68	967,893	28.32
4/30/2025	28.66	28.73	27.92	28.46	1,335,725	28.10
4/29/2025	28.82	29.18	28.63	28.80	795,038	28.43
4/28/2025	28.10	28.80	28.00	28.77	655,466	28.40
4/25/2025	27.86	28.08	27.66	28.05	514,518	27.69
4/24/2025	27.62	27.98	27.41	27.81	432,270	27.46
4/23/2025	28.00	28.32	27.30	27.42	724,024	27.07
4/22/2025	27.20	27.89	27.11	27.54	1,016,109	27.19
4/21/2025	27.07	27.07	26.35	26.80	1,011,078	26.46
4/17/2025	26.50	27.39	26.50	27.16	974,985	26.81
4/16/2025	26.44	26.93	26.16	26.42	1,097,686	26.08
4/15/2025	27.05	27.30	26.67	26.72	817,863	26.38
4/14/2025	26.78	27.35	26.66	26.91	1,274,054	26.57
4/11/2025	26.06	26.40	25.49	26.38	1,058,849	26.04
4/10/2025	26.03	26.20	25.21	25.93	1,139,742	25.60
4/09/2025	24.64	26.75	23.73	26.62	2,222,121	26.28
4/08/2025	26.28	26.28	24.31	24.49	1,934,205	24.18
4/07/2025	24.52	26.37	24.04	25.51	1,556,906	25.19
4/04/2025	27.92	28.02	25.55	25.58	1,599,718	25.25
4/03/2025	28.49	29.16	28.27	28.28	2,967,014	27.92
4/02/2025	28.11	28.55	27.68	28.47	1,259,354	28.11
4/01/2025	28.03	28.71	27.72	28.60	1,246,729	28.24
3/31/2025	27.60	28.17	27.46	27.92	1,393,497	27.56
3/28/2025	28.24	28.54	27.88	27.96	1,776,907	27.60
3/27/2025	28.08	28.30	27.70	28.04	1,185,311	27.68
3/26/2025	28.94	29.11	27.61	28.05	1,184,828	27.69
3/25/2025	29.21	29.24	28.72	29.04	907,442	28.67
3/24/2025	29.36	29.92	29.08	29.09	715,143	28.72
3/21/2025	29.08	29.40	28.99	29.37	839,372	29.00
3/20/2025	28.92	29.55	28.78	29.30	730,634	28.93
3/19/2025	28.61	29.13	28.40	28.98	802,529	28.61
3/18/2025	28.39	28.96	28.33	28.72	914,359	28.35
3/17/2025	28.30	28.70	28.21	28.44	786,006	28.08
3/14/2025	28.53	28.59	28.10	28.22	678,139	27.86
3/13/2025	29.00	29.41	28.30	28.32	1,094,572	27.96
3/12/2025	28.22	29.19	27.97	28.93	1,196,977	28.56
3/11/2025	28.60	29.09	27.79	28.30	1,208,096	27.94
3/10/2025	27.60	28.71	27.60	28.61	1,401,808	28.25
3/07/2025	26.91	27.77	26.77	27.67	739,529	27.32