Brookfield Renewable Corporation Brookfield Renewable Corporation Class A (BEPC)
29.04
-0.05 (-0.17%)
Brookfield Renewable Corp is a leading global renewable energy company dedicated to generating sustainable power from renewable sources
It focuses on hydroelectric, wind, and solar energy production, operating a diverse portfolio of facilities across various regions. Committed to promoting environmental stewardship, the company aims to provide clean, reliable energy solutions while contributing to the global transition towards a low-carbon economy. Brookfield Renewable Corp also seeks to leverage innovative technologies and strategic partnerships to enhance its operational efficiency and expand its renewable energy footprint.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/25/2025 | 29.21 | 29.24 | 28.72 | 29.04 | 907,440 | 29.04 |
| 3/24/2025 | 29.36 | 29.92 | 29.08 | 29.09 | 715,143 | 29.09 |
| 3/21/2025 | 29.08 | 29.40 | 28.99 | 29.37 | 839,372 | 29.37 |
| 3/20/2025 | 28.92 | 29.55 | 28.78 | 29.30 | 730,634 | 29.30 |
| 3/19/2025 | 28.61 | 29.13 | 28.40 | 28.98 | 802,529 | 28.98 |
| 3/18/2025 | 28.39 | 28.96 | 28.33 | 28.72 | 914,359 | 28.72 |
| 3/17/2025 | 28.30 | 28.70 | 28.21 | 28.44 | 786,006 | 28.44 |
| 3/14/2025 | 28.53 | 28.59 | 28.10 | 28.22 | 678,139 | 28.22 |
| 3/13/2025 | 29.00 | 29.41 | 28.30 | 28.32 | 1,094,572 | 28.32 |
| 3/12/2025 | 28.22 | 29.19 | 27.97 | 28.93 | 1,196,977 | 28.93 |
| 3/11/2025 | 28.60 | 29.09 | 27.79 | 28.30 | 1,208,096 | 28.30 |
| 3/10/2025 | 27.60 | 28.71 | 27.60 | 28.61 | 1,401,808 | 28.61 |
| 3/07/2025 | 26.91 | 27.77 | 26.77 | 27.67 | 739,529 | 27.67 |
| 3/06/2025 | 26.88 | 27.12 | 26.59 | 26.96 | 824,925 | 26.96 |
| 3/05/2025 | 26.69 | 27.48 | 26.58 | 27.34 | 739,032 | 27.34 |
| 3/04/2025 | 26.01 | 27.39 | 26.01 | 26.69 | 1,388,996 | 26.69 |
| 3/03/2025 | 27.79 | 27.87 | 26.41 | 26.49 | 1,292,191 | 26.49 |
| 2/28/2025 | 27.41 | 27.88 | 27.01 | 27.85 | 1,167,430 | 27.85 |
| 2/27/2025 | 28.44 | 28.70 | 27.77 | 27.78 | 665,932 | 27.78 |
| 2/26/2025 | 28.63 | 28.91 | 28.22 | 28.61 | 806,381 | 28.61 |
| 2/25/2025 | 27.99 | 28.47 | 27.64 | 28.42 | 832,321 | 28.42 |
| 2/24/2025 | 28.87 | 28.87 | 27.95 | 28.00 | 991,473 | 28.00 |
| 2/21/2025 | 29.40 | 29.57 | 28.86 | 29.00 | 736,767 | 29.00 |
| 2/20/2025 | 28.79 | 29.37 | 28.61 | 29.36 | 743,766 | 29.36 |
| 2/19/2025 | 28.44 | 28.91 | 28.26 | 28.84 | 847,789 | 28.84 |
| 2/18/2025 | 27.91 | 28.36 | 27.57 | 28.35 | 873,138 | 28.35 |
| 2/14/2025 | 27.61 | 28.13 | 27.43 | 27.73 | 1,676,969 | 27.73 |
| 2/13/2025 | 27.37 | 27.86 | 27.24 | 27.49 | 495,576 | 27.49 |
| 2/12/2025 | 26.02 | 27.24 | 26.02 | 27.18 | 681,154 | 27.18 |
| 2/11/2025 | 26.93 | 27.00 | 26.52 | 26.60 | 753,112 | 26.60 |
| 2/10/2025 | 27.32 | 27.34 | 26.72 | 27.11 | 1,012,300 | 27.11 |
| 2/07/2025 | 27.32 | 28.00 | 27.09 | 27.36 | 1,400,886 | 27.36 |
| 2/06/2025 | 27.19 | 27.38 | 26.71 | 27.35 | 1,065,458 | 27.35 |
| 2/05/2025 | 26.69 | 27.28 | 26.34 | 27.11 | 2,094,621 | 27.11 |
| 2/04/2025 | 25.89 | 26.80 | 25.77 | 26.39 | 1,086,852 | 26.39 |
| 2/03/2025 | 25.94 | 26.46 | 25.64 | 25.90 | 1,207,122 | 25.90 |
| 1/31/2025 | 26.44 | 27.44 | 25.82 | 26.69 | 1,653,081 | 26.69 |
| 1/30/2025 | 25.24 | 25.58 | 25.02 | 25.51 | 1,204,996 | 25.51 |
| 1/29/2025 | 24.75 | 25.15 | 24.55 | 24.79 | 1,033,928 | 24.79 |
| 1/28/2025 | 25.47 | 25.47 | 24.32 | 24.60 | 1,104,697 | 24.60 |
| 1/27/2025 | 25.35 | 25.50 | 24.58 | 25.32 | 1,423,673 | 25.32 |
| 1/24/2025 | 25.00 | 25.96 | 24.95 | 25.57 | 1,159,611 | 25.57 |
| 1/23/2025 | 24.55 | 25.54 | 24.36 | 24.97 | 2,661,908 | 24.97 |
| 1/22/2025 | 25.40 | 25.59 | 24.48 | 24.62 | 1,792,992 | 24.62 |
| 1/21/2025 | 25.55 | 25.56 | 24.79 | 25.32 | 1,350,223 | 25.32 |
| 1/17/2025 | 25.87 | 26.10 | 25.09 | 25.35 | 1,357,359 | 25.35 |
| 1/16/2025 | 25.49 | 26.47 | 25.30 | 26.04 | 1,104,736 | 26.04 |
| 1/15/2025 | 26.63 | 26.63 | 25.46 | 25.53 | 1,417,793 | 25.53 |
| 1/14/2025 | 26.78 | 26.81 | 25.94 | 25.98 | 856,152 | 25.98 |
| 1/13/2025 | 26.78 | 26.78 | 25.82 | 26.51 | 926,636 | 26.51 |
| 1/10/2025 | 27.05 | 27.15 | 26.07 | 26.96 | 1,285,709 | 26.96 |
| 1/08/2025 | 29.00 | 29.00 | 27.41 | 27.58 | 1,225,389 | 27.58 |
| 1/07/2025 | 29.16 | 29.53 | 28.92 | 29.18 | 763,727 | 29.18 |
| 1/06/2025 | 28.68 | 29.33 | 28.53 | 29.01 | 852,299 | 29.01 |
| 1/03/2025 | 28.25 | 28.65 | 27.96 | 28.51 | 624,775 | 28.51 |
| 1/02/2025 | 27.82 | 28.48 | 27.55 | 28.05 | 570,816 | 28.05 |
| 12/31/2024 | 28.07 | 0.00 | 28.07 | 27.66 | 0 | 27.66 |
| 12/30/2024 | 27.71 | 28.74 | 27.60 | 28.07 | 848,119 | 28.07 |
| 12/27/2024 | 28.27 | 28.49 | 28.02 | 28.19 | 755,902 | 28.19 |
| 12/26/2024 | 28.37 | 28.96 | 28.30 | 28.39 | 611,966 | 28.39 |