Brookfield Renewable Corp (BEPC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.64	33.79	33.18	33.74	+1.17%	1,778,800
2026-08-06	33.35	33.86	33.15	33.35	+0.15%	2,397,800
2026-08-05	33.35	33.71	32.84	33.30	-0.75%	3,406,200
2026-08-04	34.46	34.46	33.19	33.55	-1.79%	1,781,100
2026-08-03	33.34	35.10	33.14	34.16	+2.43%	1,614,300
2026-07-31	33.70	33.93	32.84	33.35	+0.63%	1,597,500
2026-07-30	32.66	33.48	32.63	33.14	+3.18%	2,405,400
2026-07-29	32.46	32.60	31.82	32.12	-1.29%	1,748,300
2026-07-28	32.29	32.58	31.84	32.54	-0.18%	2,548,200
2026-07-27	33.61	33.81	32.22	32.60	-2.77%	1,817,600
2026-07-24	34.02	34.22	33.28	33.53	-0.24%	1,420,300
2026-07-23	32.60	33.63	32.10	33.61	+2.63%	4,348,900
2026-07-22	34.10	34.49	32.21	32.75	-4.16%	5,147,200
2026-07-21	33.80	34.20	33.59	34.17	-0.15%	981,800
2026-07-20	34.17	34.70	33.91	34.22	+0.91%	963,800
2026-07-17	34.11	34.20	33.66	33.91	-0.50%	1,370,200
2026-07-16	34.70	34.78	33.65	34.08	-2.46%	1,349,800
2026-07-15	34.79	35.45	34.79	34.94	+1.19%	1,109,800
2026-07-14	34.68	35.02	34.47	34.53	+1.02%	1,109,800
2026-07-13	34.58	35.13	34.18	34.18	-2.54%	1,293,500
2026-07-10	35.60	35.93	34.88	35.07	-1.32%	1,081,900
2026-07-09	36.26	36.35	35.54	35.54	-1.06%	901,800
2026-07-08	35.10	36.17	34.95	35.92	+1.44%	1,163,800
2026-07-07	36.29	36.65	35.38	35.41	-3.30%	1,394,500
2026-07-06	36.72	37.23	36.34	36.62	+0.36%	1,561,800
2026-07-02	36.92	37.85	35.84	36.49	-0.71%	1,219,800
2026-07-01	36.85	37.39	36.68	36.75	-1.00%	829,300
2026-06-30	37.17	37.43	36.46	37.12	-0.30%	994,200
2026-06-29	37.75	38.13	36.70	37.23	-1.27%	1,245,300
2026-06-26	37.41	38.35	37.24	37.71	+0.24%	1,348,900
2026-06-25	38.00	38.88	37.38	37.62	-0.08%	1,712,400
2026-06-24	38.04	38.20	37.33	37.65	-0.66%	2,211,500
2026-06-23	37.34	38.02	37.06	37.90	-0.11%	1,529,400
2026-06-22	37.60	38.28	36.93	37.94	+1.39%	1,624,900
2026-06-18	36.43	37.60	36.32	37.42	+4.00%	1,872,600
2026-06-17	36.17	37.09	35.92	35.98	-0.91%	1,106,500
2026-06-16	36.58	36.99	36.29	36.31	-0.87%	1,242,500
2026-06-15	36.91	37.10	36.09	36.63	+0.38%	1,759,400
2026-06-12	37.57	37.81	36.34	36.49	-3.16%	1,629,600
2026-06-11	37.83	38.02	37.34	37.68	+0.51%	1,035,500
2026-06-10	38.62	38.84	37.28	37.49	-3.53%	1,339,400
2026-06-09	38.63	39.16	38.09	38.86	+0.75%	1,221,600
2026-06-08	38.81	39.38	38.48	38.57	-0.39%	2,053,100
2026-06-05	38.28	39.13	38.08	38.72	-0.28%	1,571,100
2026-06-04	38.10	39.52	37.84	38.83	+0.67%	1,304,700
2026-06-03	39.21	40.54	38.57	38.57	-2.03%	2,211,000
2026-06-02	38.83	40.05	38.69	39.37	+1.16%	1,844,900
2026-06-01	39.24	39.87	38.89	38.92	-2.65%	1,570,500
2026-05-29	39.41	40.24	39.24	39.98	+0.30%	1,388,600
2026-05-28	39.10	40.28	38.83	39.86	+1.76%	1,476,000
2026-05-27	38.79	39.67	38.53	39.17	+0.28%	1,705,000
2026-05-26	37.88	39.33	37.87	39.06	+4.16%	1,032,500
2026-05-22	37.79	38.06	37.42	37.50	-0.32%	1,345,700
2026-05-21	37.10	37.81	36.81	37.62	+1.84%	1,108,300
2026-05-20	36.14	37.02	36.14	36.94	+2.21%	986,300
2026-05-19	35.99	36.58	35.63	36.14	-0.61%	1,373,500
2026-05-18	36.32	36.53	35.96	36.36	+0.11%	1,120,500
2026-05-15	35.91	36.58	35.55	36.32	-0.68%	966,900
2026-05-14	37.21	37.28	36.55	36.57	-1.72%	1,216,200
2026-05-13	36.79	37.62	36.19	37.21	+0.76%	1,481,800
2026-05-12	37.10	37.45	36.43	36.93	-1.07%	1,491,500
2026-05-11	36.77	37.51	36.67	37.33	+1.77%	1,197,000
2026-05-08	37.64	38.00	36.61	36.68	-1.27%	1,525,200
2026-05-07	37.48	37.70	36.85	37.15	-0.67%	1,281,800
2026-05-06	37.01	38.11	36.94	37.40	+1.94%	2,690,300
2026-05-05	35.65	36.90	35.65	36.69	+3.32%	2,604,200
2026-05-04	35.05	35.64	34.40	35.51	+0.88%	2,798,300
2026-05-01	36.36	36.38	34.88	35.20	-2.92%	3,222,300
2026-04-30	35.73	36.64	35.55	36.26	+3.01%	2,522,000
2026-04-29	40.19	40.38	34.52	35.20	-12.52%	5,766,100
2026-04-28	40.75	40.99	40.12	40.24	-1.78%	703,000
2026-04-27	41.50	41.76	40.79	40.97	-0.58%	1,016,800
2026-04-24	41.34	41.64	40.53	41.21	+0.66%	930,000
2026-04-23	40.40	41.29	40.40	40.94	+2.25%	785,300
2026-04-22	39.23	40.22	39.20	40.04	+3.12%	1,546,000
2026-04-21	42.15	42.39	38.81	38.83	-8.14%	2,051,300
2026-04-20	42.82	43.34	42.15	42.27	-1.28%	767,100
2026-04-17	43.73	43.92	42.57	42.82	-1.81%	829,400
2026-04-16	43.66	44.16	43.29	43.61	-0.11%	943,600
2026-04-15	42.50	43.70	42.38	43.66	+2.66%	738,500
2026-04-14	42.15	42.63	41.68	42.53	+1.50%	912,800
2026-04-13	42.42	42.90	41.71	41.90	-1.55%	901,000
2026-04-10	42.52	42.81	42.22	42.56	+0.59%	1,074,200
2026-04-09	43.00	43.37	42.17	42.31	-1.38%	1,067,900
2026-04-08	41.64	42.97	41.30	42.90	+5.38%	1,839,700
2026-04-07	40.84	41.21	40.52	40.71	-1.36%	1,147,700
2026-04-06	41.71	41.87	41.11	41.27	-0.12%	744,400
2026-04-02	40.22	41.50	39.56	41.32	+2.25%	957,600
2026-04-01	39.90	40.49	39.36	40.41	+1.46%	1,457,800
2026-03-31	39.13	40.02	38.75	39.83	+2.18%	2,089,700
2026-03-30	39.96	40.26	38.77	38.98	-0.94%	1,607,300
2026-03-27	39.30	39.84	38.91	39.35	-0.13%	1,782,200
2026-03-26	39.37	39.97	39.14	39.40	-1.05%	2,128,600
2026-03-25	40.11	40.19	39.48	39.82	+1.25%	1,053,300
2026-03-24	38.25	40.13	38.22	39.33	+2.32%	1,431,200
2026-03-23	37.46	38.51	37.04	38.44	-0.36%	2,742,100
2026-03-20	40.50	40.74	38.22	38.58	-4.43%	2,451,700
2026-03-19	39.94	40.56	39.44	40.37	+0.37%	1,612,100
2026-03-18	40.50	41.44	40.00	40.22	-1.93%	1,634,000
2026-03-17	41.00	41.66	40.48	41.01	+1.26%	904,800
2026-03-16	39.98	40.91	39.75	40.50	+3.26%	1,011,800
2026-03-13	41.17	42.09	38.89	39.22	-3.49%	2,266,000
2026-03-12	40.61	41.28	40.50	40.64	-1.34%	1,458,900
2026-03-11	41.30	41.62	40.64	41.19	-0.17%	1,394,000
2026-03-10	40.54	41.32	40.08	41.26	+1.85%	1,420,300
2026-03-09	39.80	40.72	39.25	40.51	+1.02%	1,567,300
2026-03-06	39.94	40.57	38.70	40.10	-0.22%	1,230,500
2026-03-05	40.48	40.79	39.80	40.19	-1.69%	1,213,600
2026-03-04	41.93	41.99	40.75	40.88	-1.52%	737,300
2026-03-03	41.84	42.02	40.38	41.51	-3.78%	1,510,100
2026-03-02	41.77	43.56	41.75	43.14	+0.96%	914,300
2026-02-27	43.46	44.30	42.10	42.73	-2.97%	1,177,800
2026-02-26	43.46	44.12	42.86	44.04	+0.62%	653,500
2026-02-25	43.56	44.08	43.16	43.77	+0.71%	1,958,700
2026-02-24	43.06	43.59	42.57	43.46	+0.86%	1,219,000
2026-02-23	42.93	43.85	42.85	43.09	+0.61%	729,200
2026-02-20	42.40	43.18	42.20	42.83	+0.87%	616,200
2026-02-19	42.96	43.24	42.05	42.46	-1.09%	822,800
2026-02-18	44.38	44.53	42.45	42.93	-3.20%	1,457,900
2026-02-17	44.21	45.18	43.78	44.35	+1.16%	1,692,800
2026-02-13	43.04	44.38	42.70	43.84	+1.79%	955,800
2026-02-12	43.49	44.20	42.67	43.07	-0.42%	939,900
2026-02-11	43.25	43.39	41.82	43.25	+0.77%	576,700
2026-02-10	43.10	43.15	42.58	42.92	+0.09%	646,600
2026-02-09	41.91	43.03	41.57	42.88	+2.22%	561,800
2026-02-06	41.41	42.24	41.28	41.95	+2.92%	723,400
2026-02-05	41.32	42.14	40.34	40.76	-2.18%	1,330,800
2026-02-04	42.66	42.66	41.00	41.67	-0.81%	1,014,100
2026-02-03	41.18	42.65	41.18	42.01	+2.49%	1,092,100
2026-02-02	42.09	42.22	40.55	40.99	-1.56%	1,276,700
2026-01-30	40.11	42.48	39.60	41.64	+5.90%	2,251,100
2026-01-29	40.50	40.81	39.24	39.32	-3.22%	1,186,500
2026-01-28	40.55	40.84	39.65	40.63	+0.92%	865,100
2026-01-27	39.47	40.66	39.18	40.26	+2.39%	912,100
2026-01-26	39.81	39.98	39.21	39.32	-1.18%	1,088,700
2026-01-23	39.63	40.06	39.11	39.79	+1.04%	956,100
2026-01-22	39.99	40.60	39.37	39.38	+0.25%	881,700
2026-01-21	38.91	39.30	38.59	39.28	+1.95%	531,800
2026-01-20	39.00	39.30	38.29	38.53	-2.43%	907,500
2026-01-16	38.65	39.78	38.50	39.49	+1.80%	1,017,100
2026-01-15	39.35	39.47	38.77	38.79	+0.08%	794,100
2026-01-14	39.30	39.62	38.73	38.76	-1.30%	961,100
2026-01-13	38.28	39.29	38.15	39.27	+1.37%	1,205,800
2026-01-12	38.01	38.90	38.01	38.74	+1.92%	962,800
2026-01-09	38.27	38.56	37.84	38.01	+0.56%	646,000
2026-01-08	38.80	39.37	37.73	37.80	-2.65%	737,000
2026-01-07	39.99	40.74	38.65	38.83	-2.68%	939,200
2026-01-06	39.83	40.10	39.21	39.90	+0.55%	940,000
2026-01-05	40.24	40.34	38.79	39.68	-0.53%	1,292,400
2026-01-02	38.80	40.03	38.66	39.89	+4.04%	817,800
2025-12-31	38.26	38.56	38.17	38.34	+0.29%	522,300
2025-12-30	38.93	39.21	38.20	38.23	-1.85%	859,200
2025-12-29	38.89	39.26	38.74	38.95	-0.18%	627,000
2025-12-26	39.00	39.17	38.80	39.02	-0.28%	662,000
2025-12-24	39.00	39.22	38.89	39.13	+0.75%	344,100
2025-12-23	38.74	39.05	38.56	38.84	+0.34%	863,600
2025-12-22	38.31	39.07	38.07	38.71	+1.52%	907,500
2025-12-19	37.75	38.32	37.75	38.13	+1.36%	1,414,100
2025-12-18	37.56	38.15	37.39	37.62	+1.05%	1,059,900
2025-12-17	38.94	39.10	36.81	37.23	-4.07%	1,234,900
2025-12-16	38.54	39.35	38.51	38.81	+0.52%	1,043,000
2025-12-15	38.86	38.93	38.55	38.61	-0.36%	638,200
2025-12-12	39.01	39.30	38.35	38.75	-0.87%	975,500
2025-12-11	39.52	39.82	38.96	39.09	-0.86%	816,100
2025-12-10	39.20	39.74	38.97	39.43	+0.51%	1,095,400
2025-12-09	39.32	39.80	39.09	39.23	-0.13%	682,400
2025-12-08	40.20	40.29	39.02	39.28	-1.08%	1,045,600
2025-12-05	40.30	40.65	39.63	39.71	-0.87%	689,700
2025-12-04	39.51	40.38	39.40	40.06	+1.37%	906,200
2025-12-03	40.42	40.56	39.18	39.52	-2.20%	935,500
2025-12-02	40.67	41.12	40.17	40.41	-0.39%	657,700
2025-12-01	41.05	41.37	40.30	40.57	-2.22%	904,900
2025-11-28	41.22	41.61	41.00	41.49	+0.83%	617,400
2025-11-26	41.93	41.95	41.15	41.15	-0.89%	999,100
2025-11-25	40.88	41.87	40.26	41.52	+1.99%	1,942,100
2025-11-24	41.57	41.74	40.17	40.71	-1.33%	2,127,100
2025-11-21	41.59	41.66	40.79	41.26	-0.65%	1,296,800
2025-11-20	42.50	43.01	41.41	41.53	-1.07%	1,343,500
2025-11-19	42.38	42.97	41.61	41.98	-1.11%	1,984,300
2025-11-18	42.42	42.99	41.82	42.45	-0.33%	1,018,600
2025-11-17	42.24	43.01	42.06	42.59	+0.83%	1,153,300
2025-11-14	41.00	42.29	40.62	42.24	+0.76%	1,081,100
2025-11-13	41.93	42.41	41.52	41.92	-0.26%	1,569,900
2025-11-12	42.66	42.70	41.70	42.03	-1.34%	984,100
2025-11-11	42.68	43.11	41.80	42.60	-3.58%	1,767,500
2025-11-10	44.97	45.10	44.02	44.18	-0.56%	850,500
2025-11-07	43.74	44.54	42.98	44.43	+0.07%	1,896,100
2025-11-06	43.41	44.41	42.87	44.40	+3.47%	1,642,900
2025-11-05	43.71	44.53	41.91	42.91	-1.94%	1,417,100
2025-11-04	43.15	44.26	42.97	43.76	-0.55%	1,551,300
2025-11-03	43.42	44.38	42.91	44.00	+1.71%	1,059,900
2025-10-31	42.30	43.68	41.93	43.26	+2.56%	2,110,800
2025-10-30	42.59	43.12	41.97	42.18	-1.13%	1,485,900
2025-10-29	43.70	43.99	42.58	42.66	-1.68%	1,308,800
2025-10-28	43.05	44.71	42.52	43.39	+6.11%	2,176,000
2025-10-27	40.77	41.15	40.53	40.89	+0.71%	921,900
2025-10-24	40.13	40.70	40.00	40.60	+2.55%	646,800
2025-10-23	39.28	39.66	38.95	39.59	+1.15%	682,300
2025-10-22	39.41	39.88	38.72	39.14	-0.79%	810,800
2025-10-21	40.40	40.50	39.20	39.45	-2.38%	696,400
2025-10-20	40.42	40.52	39.98	40.41	+1.13%	609,000
2025-10-17	40.51	40.76	39.72	39.96	-2.13%	792,700
2025-10-16	40.98	41.73	40.67	40.83	+0.47%	989,100
2025-10-15	39.89	40.83	39.59	40.64	+3.54%	1,245,900
2025-10-14	38.80	39.74	38.59	39.25	-0.96%	1,180,200
2025-10-13	38.08	39.63	38.03	39.63	+5.34%	1,109,000
2025-10-10	38.23	38.69	37.41	37.62	-1.26%	1,045,400
2025-10-09	38.92	39.11	37.88	38.10	-1.70%	986,400
2025-10-08	38.46	39.20	38.26	38.76	+1.76%	1,566,200
2025-10-07	38.00	38.63	37.95	38.09	+0.05%	909,200
2025-10-06	36.32	38.15	36.16	38.07	+6.22%	1,556,300
2025-10-03	35.76	36.08	35.47	35.84	+0.34%	794,400
2025-10-02	35.97	36.12	35.49	35.72	-0.17%	1,081,700
2025-10-01	34.39	35.92	34.39	35.78	+3.95%	1,406,900
2025-09-30	34.71	35.07	34.20	34.42	-1.04%	826,900
2025-09-29	34.64	35.08	34.26	34.78	+0.64%	884,400
2025-09-26	34.10	34.67	33.96	34.56	+1.65%	851,900
2025-09-25	34.24	34.34	33.46	34.00	-1.11%	1,153,700
2025-09-24	34.15	34.58	33.95	34.38	+0.67%	699,900
2025-09-23	34.25	34.42	33.99	34.15	-0.09%	647,100
2025-09-22	33.92	34.31	33.45	34.18	+1.24%	857,700
2025-09-19	34.82	34.87	33.73	33.76	-2.54%	1,044,900
2025-09-18	34.01	35.04	34.01	34.64	+2.09%	858,900
2025-09-17	34.30	34.49	33.78	33.93	-0.91%	551,600
2025-09-16	34.64	34.85	34.23	34.24	-0.70%	826,500
2025-09-15	34.17	34.52	34.07	34.48	+1.56%	550,500
2025-09-12	33.71	34.05	33.54	33.95	+0.21%	554,900
2025-09-11	33.68	34.28	33.66	33.88	+0.50%	754,300
2025-09-10	34.10	34.19	33.71	33.71	-0.62%	490,200
2025-09-09	33.62	34.05	33.56	33.92	+1.59%	702,300
2025-09-08	33.27	33.41	32.84	33.39	+0.54%	799,000
2025-09-05	33.87	33.91	32.83	33.21	-1.22%	1,125,500
2025-09-04	32.99	33.71	32.81	33.62	+2.00%	986,100
2025-09-03	32.98	33.16	32.76	32.96	-0.36%	1,000,500
2025-09-02	33.30	33.62	32.79	33.08	-1.84%	1,002,200
2025-08-29	33.92	34.02	33.52	33.70	-2.09%	989,700
2025-08-28	34.22	34.70	34.11	34.42	+0.73%	520,300
2025-08-27	34.03	34.32	33.95	34.17	+0.47%	555,900
2025-08-26	33.71	34.13	33.66	34.01	+1.43%	689,200
2025-08-25	34.22	34.35	33.40	33.53	-2.02%	644,600
2025-08-22	33.43	34.42	33.43	34.22	+2.49%	397,500
2025-08-21	33.37	33.57	33.24	33.39	-0.12%	547,800
2025-08-20	33.67	33.76	33.17	33.43	-0.42%	618,200
2025-08-19	33.84	33.84	33.48	33.57	-0.47%	689,600
2025-08-18	33.68	34.15	33.55	33.73	+0.84%	1,054,600
2025-08-15	32.91	33.76	32.76	33.45	+1.43%	723,900
2025-08-14	33.59	33.63	32.79	32.98	-2.37%	619,500
2025-08-13	33.47	33.82	33.36	33.78	+1.14%	719,500
2025-08-12	33.13	33.60	32.98	33.40	+0.63%	628,500
2025-08-11	33.72	33.73	33.04	33.19	-2.12%	1,113,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.95%). Worst month: Dec (-7.57%). Based on 5 years of daily data (2022–2026).

Jan+1.84%
Feb-3.67%
Mar+5.78%
Apr-4.47%
May+9.95%
Jun-2.50%
Jul+0.70%
Aug-1.52%
Sep+2.85%
Oct+1.76%
Nov+4.70%
Dec-7.57%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Brookfield Renewable Corp's (BEPC) latest close?

33.74 on 2026-08-07, from the Closelook data lake's daily price record.

What is BEPC's 52-week high and low?

45.18 high and 31.82 low over the trailing 52 weeks, as of 2026-08-07.

What is Brookfield Renewable Corp's strongest and weakest month historically?

Historically, BEPC's strongest calendar month has been May (average +9.95%) and its weakest Dec (average -7.57%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.