NYSE - Delayed Quote
USD
Brookfield Renewable Corporation (BEPC)
31.75
+0.25
(+0.79%)
At close: September 4 at 4:00:02 PM EDT
31.75
0.00
(0.00%)
After hours: September 4 at 7:30:06 PM EDT
Trade BEPC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
31.50
31.83
31.47
31.75
31.75
1,207,100
Sep 3, 2026
31.52
31.67
30.91
31.50
31.50
1,838,200
Sep 2, 2026
31.54
31.97
31.31
31.38
31.38
2,297,900
Sep 1, 2026
31.92
31.97
31.21
31.64
31.64
1,844,600
Aug 31, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
32.00
32.29
31.72
32.15
32.15
1,339,400
Aug 28, 2026
33.04
33.34
32.18
32.29
31.90
1,168,600
Aug 27, 2026
33.07
33.19
32.63
33.00
32.60
934,300
Aug 26, 2026
33.24
33.74
32.93
33.05
32.65
1,588,000
Aug 25, 2026
33.25
33.65
32.88
33.39
32.98
1,134,400
Aug 24, 2026
33.14
33.17
32.47
32.88
32.48
1,040,300
Aug 21, 2026
33.81
33.90
33.24
33.25
32.85
818,600
Aug 20, 2026
33.84
34.44
33.35
33.44
33.03
2,311,400
Aug 19, 2026
33.93
34.26
33.70
34.06
33.65
1,088,200
Aug 18, 2026
35.02
35.17
33.37
33.52
33.11
1,632,100
Aug 17, 2026
35.55
35.77
34.92
35.10
34.67
1,682,000
Aug 14, 2026
35.94
36.36
35.48
35.50
35.07
1,645,600
Aug 13, 2026
34.88
36.00
34.80
35.87
35.43
1,885,600
Aug 12, 2026
35.15
35.16
34.54
35.00
34.58
3,113,300
Aug 11, 2026
33.34
34.90
33.34
34.79
34.37
1,807,300
Aug 10, 2026
33.70
33.74
32.95
33.22
32.82
1,575,600
Aug 7, 2026
33.64
33.79
33.18
33.74
33.33
1,778,800
Aug 6, 2026
33.35
33.86
33.15
33.35
32.95
2,397,800
Aug 5, 2026
33.35
33.71
32.84
33.30
32.90
3,406,200
Aug 4, 2026
34.46
34.46
33.19
33.55
33.14
1,781,100
Aug 3, 2026
33.34
35.10
33.14
34.16
33.75
1,614,300
Jul 31, 2026
33.70
33.93
32.84
33.35
32.95
1,597,500
Jul 30, 2026
32.66
33.48
32.63
33.14
32.74
2,405,400
Jul 29, 2026
32.46
32.60
31.82
32.12
31.73
1,748,300
Jul 28, 2026
32.29
32.58
31.84
32.54
32.14
2,548,200
Jul 27, 2026
33.61
33.81
32.22
32.60
32.20
1,817,600
Jul 24, 2026
34.02
34.22
33.28
33.53
33.12
1,420,300
Jul 23, 2026
32.60
33.63
32.10
33.61
33.20
4,348,900
Jul 22, 2026
34.10
34.49
32.21
32.75
32.35
5,147,200
Jul 21, 2026
33.80
34.20
33.60
34.17
33.76
981,800
Jul 20, 2026
34.17
34.70
33.91
34.22
33.80
963,800
Jul 17, 2026
34.11
34.21
33.66
33.91
33.50
1,370,200
Jul 16, 2026
34.70
34.78
33.65
34.08
33.67
1,349,800
Jul 15, 2026
34.79
35.44
34.79
34.94
34.52
1,109,800
Jul 14, 2026
34.68
35.03
34.47
34.53
34.11
1,109,800
Jul 13, 2026
34.58
35.13
34.18
34.18
33.77
1,293,500
Jul 10, 2026
35.60
35.93
34.88
35.07
34.64
1,081,900
Jul 9, 2026
36.26
36.35
35.54
35.54
35.11
901,800
Jul 8, 2026
35.10
36.17
34.95
35.92
35.48
1,163,800
Jul 7, 2026
36.29
36.65
35.38
35.41
34.98
1,394,500
Jul 6, 2026
36.72
37.23
36.35
36.62
36.18
1,561,800
Jul 2, 2026
36.92
37.85
35.84
36.49
36.05
1,219,800
Jul 1, 2026
36.85
37.39
36.68
36.75
36.30
829,300
Jun 30, 2026
37.17
37.43
36.46
37.12
36.67
994,200
Jun 29, 2026
37.75
38.13
36.70
37.23
36.78
1,245,300
Jun 26, 2026
37.41
38.35
37.24
37.71
37.25
1,348,900
Jun 25, 2026
38.00
38.88
37.38
37.62
37.16
1,712,400
Jun 24, 2026
38.04
38.20
37.33
37.65
37.19
2,211,500
Jun 23, 2026
37.34
38.03
37.06
37.90
37.44
1,529,400
Jun 22, 2026
37.60
38.28
36.93
37.94
37.48
1,624,900
Jun 18, 2026
36.43
37.60
36.32
37.42
36.97
1,872,600
Jun 17, 2026
36.17
37.10
35.92
35.98
35.54
1,106,500
Jun 16, 2026
36.58
36.99
36.29
36.31
35.87
1,242,500
Jun 15, 2026
36.92
37.10
36.09
36.63
36.19
1,759,400
Jun 12, 2026
37.57
37.81
36.34
36.49
36.05
1,629,600
Jun 11, 2026
37.83
38.02
37.33
37.68
37.22
1,035,500
Jun 10, 2026
38.62
38.84
37.28
37.49
37.03
1,339,400
Jun 9, 2026
38.63
39.17
38.10
38.86
38.39
1,221,600
Jun 8, 2026
38.81
39.38
38.48
38.57
38.10
2,053,100
Jun 5, 2026
38.28
39.13
38.08
38.72
38.25
1,571,100
Jun 4, 2026
38.10
39.52
37.84
38.83
38.36
1,304,700
Jun 3, 2026
39.21
40.54
38.57
38.57
38.10
2,211,000
Jun 2, 2026
38.83
40.05
38.69
39.37
38.89
1,844,900
Jun 1, 2026
39.24
39.87
38.89
38.92
38.45
1,570,500
May 29, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
39.41
40.24
39.24
39.98
39.49
1,388,600
May 28, 2026
39.10
40.28
38.83
39.86
38.99
1,476,000
May 27, 2026
38.79
39.67
38.53
39.17
38.31
1,705,000
May 26, 2026
37.88
39.33
37.87
39.06
38.21
1,032,500
May 22, 2026
37.79
38.06
37.42
37.50
36.68
1,345,700
May 21, 2026
37.10
37.81
36.81
37.62
36.80
1,108,300
May 20, 2026
36.14
37.02
36.14
36.94
36.13
986,300
May 19, 2026
35.99
36.58
35.63
36.14
35.35
1,373,500
May 18, 2026
36.32
36.53
35.96
36.36
35.57
1,120,500
May 15, 2026
35.91
36.58
35.55
36.32
35.53
966,900
May 14, 2026
37.21
37.28
36.55
36.57
35.77
1,216,200
May 13, 2026
36.79
37.62
36.19
37.21
36.40
1,481,800
May 12, 2026
37.10
37.45
36.43
36.93
36.12
1,491,500
May 11, 2026
36.77
37.51
36.67
37.33
36.51
1,197,000
May 8, 2026
37.64
38.00
36.61
36.68
35.88
1,525,200
May 7, 2026
37.48
37.70
36.85
37.15
36.34
1,281,800
May 6, 2026
37.01
38.11
36.94
37.40
36.58
2,690,300
May 5, 2026
35.65
36.90
35.65
36.69
35.89
2,604,200
May 4, 2026
35.05
35.64
34.40
35.51
34.73
2,798,300
May 1, 2026
36.36
36.38
34.88
35.20
34.43
3,222,300
Apr 30, 2026
35.73
36.64
35.55
36.26
35.47
2,522,000
Apr 29, 2026
40.19
40.38
34.51
35.20
34.43
5,766,100
Apr 28, 2026
40.75
40.99
40.12
40.24
39.36
703,000
Apr 27, 2026
41.50
41.76
40.79
40.97
40.07
1,016,800
Apr 24, 2026
41.34
41.64
40.53
41.21
40.31
930,000
Apr 23, 2026
40.40
41.29
40.40
40.94
40.05
785,300
Apr 22, 2026
39.23
40.22
39.20
40.04
39.16
1,546,000
Apr 21, 2026
42.15
42.39
38.81
38.83
37.98
2,051,300
Apr 20, 2026
42.82
43.34
42.15
42.27
41.35
767,100
Apr 17, 2026
43.73
43.92
42.57
42.82
41.88
829,400
Apr 16, 2026
43.66
44.16
43.29
43.61
42.66
943,600
Apr 15, 2026
42.50
43.70
42.38
43.66
42.71
738,500
Apr 14, 2026
42.15
42.63
41.68
42.53
41.60
912,800
Apr 13, 2026
42.42
42.90
41.71
41.90
40.98
901,000
Apr 10, 2026
42.52
42.81
42.22
42.56
41.63
1,074,200
Apr 9, 2026
43.00
43.37
42.17
42.31
41.39
1,067,900
Apr 8, 2026
41.64
42.97
41.30
42.90
41.96
1,839,700
Apr 7, 2026
40.84
41.21
40.52
40.71
39.82
1,147,700
Apr 6, 2026
41.71
41.87
41.11
41.27
40.37
744,400
Apr 2, 2026
40.22
41.50
39.56
41.32
40.42
957,600
Apr 1, 2026
39.90
40.49
39.36
40.41
39.53
1,457,800
Mar 31, 2026
39.13
40.02
38.75
39.83
38.96
2,089,700
Mar 30, 2026
39.96
40.26
38.77
38.98
38.13
1,607,300
Mar 27, 2026
39.30
39.84
38.91
39.35
38.49
1,782,200
Mar 26, 2026
39.37
39.97
39.14
39.40
38.54
2,128,600
Mar 25, 2026
40.11
40.19
39.48
39.82
38.95
1,053,300
Mar 24, 2026
38.25
40.13
38.22
39.33
38.47
1,431,200
Mar 23, 2026
37.46
38.51
37.04
38.44
37.60
2,742,100
Mar 20, 2026
40.50
40.74
38.22
38.58
37.74
2,451,700
Mar 19, 2026
39.94
40.56
39.44
40.37
39.49
1,612,100
Mar 18, 2026
40.50
41.44
40.00
40.22
39.34
1,634,000
Mar 17, 2026
41.00
41.66
40.48
41.01
40.11
904,800
Mar 16, 2026
39.98
40.92
39.75
40.50
39.61
1,011,800
Mar 13, 2026
41.17
42.09
38.89
39.22
38.36
2,266,000
Mar 12, 2026
40.61
41.28
40.50
40.64
39.75
1,458,900
Mar 11, 2026
41.30
41.62
40.64
41.19
40.29
1,394,000
Mar 10, 2026
40.54
41.32
40.08
41.26
40.36
1,420,300
Mar 9, 2026
39.80
40.72
39.25
40.51
39.62
1,567,300
Mar 6, 2026
39.94
40.57
38.70
40.10
39.22
1,230,500
Mar 5, 2026
40.48
40.79
39.80
40.19
39.31
1,213,600
Mar 4, 2026
41.93
41.99
40.75
40.88
39.99
737,300
Mar 3, 2026
41.84
42.02
40.38
41.51
40.60
1,510,100
Mar 2, 2026
41.77
43.56
41.75
43.14
42.20
914,300
Feb 27, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
43.46
44.30
42.10
42.73
41.80
1,177,800
Feb 26, 2026
43.46
44.12
42.86
44.04
42.69
653,500
Feb 25, 2026
43.56
44.08
43.16
43.77
42.43
1,958,700
Feb 24, 2026
43.06
43.59
42.57
43.46
42.13
1,219,000
Feb 23, 2026
42.93
43.85
42.85
43.09
41.77
729,200
Feb 20, 2026
42.40
43.18
42.20
42.83
41.52
616,200
Feb 19, 2026
42.96
43.24
42.05
42.46
41.16
822,800
Feb 18, 2026
44.38
44.53
42.45
42.93
41.62
1,457,900
Feb 17, 2026
44.21
45.18
43.78
44.35
42.99
1,692,800
Feb 13, 2026
43.04
44.38
42.70
43.84
42.50
955,800
Feb 12, 2026
43.49
44.20
42.67
43.07
41.75
939,900
Feb 11, 2026
43.25
43.39
41.82
43.25
41.93
576,700
Feb 10, 2026
43.10
43.15
42.58
42.92
41.61
646,600
Feb 9, 2026
41.91
43.03
41.57
42.88
41.57
561,800
Feb 6, 2026
41.41
42.24
41.28
41.95
40.67
723,400
Feb 5, 2026
41.32
42.14
40.35
40.76
39.51
1,330,800
Feb 4, 2026
42.66
42.66
41.00
41.67
40.40
1,014,100
Feb 3, 2026
41.18
42.65
41.18
42.01
40.73
1,092,100
Feb 2, 2026
42.09
42.22
40.55
40.99
39.74
1,276,700
Jan 30, 2026
40.11
42.48
39.60
41.64
40.37
2,251,100
Jan 29, 2026
40.50
40.81
39.24
39.32
38.12
1,186,500
Jan 28, 2026
40.55
40.83
39.65
40.63
39.39
865,100
Jan 27, 2026
39.47
40.66
39.18
40.26
39.03
912,100
Jan 26, 2026
39.81
39.98
39.21
39.32
38.12
1,088,700
Jan 23, 2026
39.63
40.06
39.11
39.79
38.57
956,100
Jan 22, 2026
39.99
40.60
39.37
39.38
38.18
881,700
Jan 21, 2026
38.91
39.30
38.59
39.28
38.08
531,800
Jan 20, 2026
39.00
39.30
38.29
38.53
37.35
907,500
Jan 16, 2026
38.65
39.78
38.50
39.49
38.28
1,017,100
Jan 15, 2026
39.35
39.47
38.77
38.79
37.60
794,100
Jan 14, 2026
39.30
39.62
38.73
38.76
37.58
961,100
Jan 13, 2026
38.28
39.29
38.15
39.27
38.07
1,205,800
Jan 12, 2026
38.01
38.90
38.01
38.74
37.56
962,800
Jan 9, 2026
38.27
38.56
37.84
38.01
36.85
646,000
Jan 8, 2026
38.80
39.37
37.73
37.80
36.64
737,000
Jan 7, 2026
39.99
40.74
38.65
38.83
37.64
939,200
Jan 6, 2026
39.83
40.10
39.21
39.90
38.68
940,000
Jan 5, 2026
40.24
40.35
38.79
39.68
38.47
1,292,400
Jan 2, 2026
38.80
40.03
38.66
39.89
38.67
817,800
Dec 31, 2025
38.26
38.56
38.17
38.34
37.17
522,300
Dec 30, 2025
38.93
39.21
38.21
38.23
37.06
859,200
Dec 29, 2025
38.89
39.26
38.74
38.95
37.76
627,000
Dec 26, 2025
39.00
39.17
38.80
39.02
37.83
662,000
Dec 24, 2025
39.00
39.22
38.89
39.13
37.93
344,100
Dec 23, 2025
38.74
39.05
38.56
38.84
37.65
863,600
Dec 22, 2025
38.31
39.07
38.07
38.71
37.53
907,500
Dec 19, 2025
37.75
38.32
37.75
38.13
36.96
1,414,100
Dec 18, 2025
37.56
38.15
37.39
37.62
36.47
1,059,900
Dec 17, 2025
38.94
39.10
36.81
37.23
36.09
1,234,900
Dec 16, 2025
38.54
39.35
38.51
38.81
37.62
1,043,000
Dec 15, 2025
38.86
38.93
38.54
38.61
37.43
638,200
Dec 12, 2025
39.01
39.30
38.35
38.75
37.57
975,500
Dec 11, 2025
39.52
39.82
38.96
39.09
37.90
816,100
Dec 10, 2025
39.20
39.74
38.97
39.43
38.22
1,095,400
Dec 9, 2025
39.32
39.80
39.09
39.23
38.03
682,400
Dec 8, 2025
40.20
40.29
39.02
39.28
38.08
1,045,600
Dec 5, 2025
40.30
40.65
39.63
39.71
38.50
689,700
Dec 4, 2025
39.51
40.38
39.40
40.06
38.84
906,200
Dec 3, 2025
40.42
40.56
39.18
39.52
38.31
935,500
Dec 2, 2025
40.67
41.12
40.17
40.41
39.18
657,700
Dec 1, 2025
41.05
41.37
40.31
40.57
39.33
904,900
Nov 28, 2025
0.373
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
41.22
41.61
41.00
41.49
40.22
617,400
Nov 26, 2025
41.93
41.96
41.15
41.15
39.53
999,100
Nov 25, 2025
40.88
41.87
40.26
41.52
39.89
1,942,100
Nov 24, 2025
41.57
41.74
40.17
40.71
39.11
2,127,100
Nov 21, 2025
41.59
41.67
40.79
41.26
39.64
1,296,800
Nov 20, 2025
42.50
43.01
41.41
41.53
39.90
1,343,500
Nov 19, 2025
42.38
42.97
41.61
41.98
40.33
1,984,300
Nov 18, 2025
42.42
42.99
41.82
42.45
40.78
1,018,600
Nov 17, 2025
42.24
43.01
42.06
42.59
40.91
1,153,300
Nov 14, 2025
41.00
42.29
40.62
42.24
40.58
1,081,100
Nov 13, 2025
41.93
42.41
41.52
41.92
40.27
1,569,900
Nov 12, 2025
42.66
42.70
41.69
42.03
40.38
984,100
Nov 11, 2025
42.68
43.11
41.80
42.60
40.92
1,767,500
Nov 10, 2025
44.97
45.10
44.02
44.18
42.44
850,500
Nov 7, 2025
43.74
44.54
42.98
44.43
42.68
1,896,100
Nov 6, 2025
43.41
44.41
42.87
44.40
42.65
1,642,900
Nov 5, 2025
43.71
44.53
41.91
42.91
41.22
1,417,100
Nov 4, 2025
43.15
44.26
42.97
43.76
42.04
1,551,300
Nov 3, 2025
43.42
44.38
42.91
44.00
42.27
1,059,900
Oct 31, 2025
42.30
43.68
41.93
43.26
41.56
2,110,800
Oct 30, 2025
42.59
43.12
41.97
42.18
40.52
1,485,900
Oct 29, 2025
43.70
43.99
42.58
42.66
40.98
1,308,800
Oct 28, 2025
43.04
44.71
42.53
43.39
41.68
2,176,000
Oct 27, 2025
40.77
41.15
40.53
40.89
39.28
921,900
Oct 24, 2025
40.13
40.71
40.00
40.60
39.00
646,800
Oct 23, 2025
39.28
39.66
38.95
39.59
38.03
682,300
Oct 22, 2025
39.41
39.88
38.72
39.14
37.60
810,800
Oct 21, 2025
40.40
40.50
39.20
39.45
37.90
696,400
Oct 20, 2025
40.42
40.52
39.98
40.41
38.82
609,000
Oct 17, 2025
40.51
40.76
39.72
39.96
38.39
792,700
Oct 16, 2025
40.98
41.73
40.67
40.83
39.22
989,100
Oct 15, 2025
39.89
40.83
39.59
40.64
39.04
1,245,900
Oct 14, 2025
38.80
39.74
38.59
39.25
37.71
1,180,200
Oct 13, 2025
38.08
39.63
38.03
39.63
38.07
1,109,000
Oct 10, 2025
38.23
38.69
37.41
37.62
36.14
1,045,400
Oct 9, 2025
38.92
39.11
37.88
38.10
36.60
986,400
Oct 8, 2025
38.46
39.20
38.26
38.76
37.23
1,566,200
Oct 7, 2025
38.00
38.63
37.96
38.09
36.59
909,200
Oct 6, 2025
36.32
38.15
36.16
38.07
36.57
1,556,300
Oct 3, 2025
35.76
36.08
35.47
35.84
34.43
794,400
Oct 2, 2025
35.97
36.12
35.49
35.72
34.31
1,081,700
Oct 1, 2025
34.39
35.92
34.39
35.78
34.37
1,406,900
Sep 30, 2025
34.71
35.07
34.19
34.42
33.07
826,900
Sep 29, 2025
34.64
35.08
34.26
34.78
33.41
884,400
Sep 26, 2025
34.10
34.67
33.96
34.56
33.20
851,900
Sep 25, 2025
34.24
34.34
33.46
34.00
32.66
1,153,700
Sep 24, 2025
34.15
34.58
33.95
34.38
33.03
699,900
Sep 23, 2025
34.25
34.42
33.99
34.15
32.81
647,100
Sep 22, 2025
33.92
34.31
33.45
34.18
32.84
857,700
Sep 19, 2025
34.82
34.87
33.74
33.76
32.43
1,044,900
Sep 18, 2025
34.01
35.04
34.01
34.64
33.28
858,900
Sep 17, 2025
34.30
34.49
33.78
33.93
32.59
551,600
Sep 16, 2025
34.64
34.85
34.23
34.24
32.89
826,500
Sep 15, 2025
34.17
34.52
34.07
34.48
33.12
550,500
Sep 12, 2025
33.71
34.05
33.54
33.95
32.61
554,900
Sep 11, 2025
33.68
34.28
33.65
33.88
32.55
754,300
Sep 10, 2025
34.10
34.19
33.71
33.71
32.38
490,200
Sep 9, 2025
33.62
34.05
33.56
33.92
32.59
702,300
Sep 8, 2025
33.27
33.41
32.84
33.39
32.08
799,000
Sep 5, 2025
33.87
33.91
32.83
33.21
31.90
1,125,500
