Brookfield Renewable Holdings Corporation Class A BEPC
NYSE · United States · Utilities
$28.55+0.33 (+1.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.49 | +0.96% | $28.12 | $28.54 | $28.12 | 217.76K |
| 2026-09-30 | $28.22 | +0.43% | $28.35 | $28.59 | $27.92 | 1.75M |
| 2026-09-29 | $28.10 | +0.46% | $27.98 | $28.15 | $27.57 | 1.67M |
| 2026-09-28 | $27.97 | -1.76% | $28.23 | $28.50 | $27.63 | 2.02M |
| 2026-09-25 | $28.47 | +0.32% | $28.50 | $28.87 | $28.41 | 1.60M |
| 2026-09-24 | $28.38 | -2.87% | $29.02 | $29.10 | $28.09 | 2.06M |
| 2026-09-23 | $29.22 | -2.60% | $29.96 | $30.24 | $29.19 | 1.27M |
| 2026-09-22 | $30.00 | +0.17% | $29.94 | $30.42 | $29.86 | 1.40M |
| 2026-09-21 | $29.95 | +0.07% | $30.32 | $30.32 | $29.73 | 1.66M |
| 2026-09-18 | $29.93 | +0.23% | $29.94 | $30.42 | $29.37 | 2.57M |
| 2026-09-17 | $29.86 | +2.09% | $29.73 | $30.03 | $29.52 | 1.30M |
| 2026-09-16 | $29.25 | +0.69% | $29.32 | $29.51 | $29.03 | 1.50M |
| 2026-09-15 | $29.05 | -2.22% | $29.75 | $29.97 | $29.02 | 1.78M |
| 2026-09-14 | $29.71 | -3.44% | $30.50 | $30.56 | $29.61 | 2.13M |
| 2026-09-11 | $30.77 | -0.26% | $31.07 | $31.17 | $30.54 | 1.84M |
| 2026-09-10 | $30.85 | -2.34% | $31.18 | $31.53 | $30.85 | 2.73M |
| 2026-09-09 | $31.59 | -2.98% | $32.26 | $32.69 | $31.57 | 2.12M |
| 2026-09-08 | $32.56 | +2.55% | $31.81 | $33.08 | $31.75 | 1.66M |
| 2026-09-04 | $31.75 | +0.79% | $31.50 | $31.83 | $31.47 | 1.21M |
| 2026-09-03 | $31.50 | +0.38% | $31.52 | $31.67 | $30.91 | 1.84M |
| 2026-09-02 | $31.38 | -0.82% | $31.54 | $31.97 | $31.31 | 2.30M |
| 2026-09-01 | $31.64 | -1.59% | $31.92 | $31.97 | $31.21 | 1.84M |
| 2026-08-31 | $32.15 | -0.43% | $32.00 | $32.29 | $31.72 | 1.34M |
| 2026-08-28 | $32.29 | -2.15% | $33.04 | $33.34 | $32.18 | 1.17M |
| 2026-08-27 | $33.00 | -0.15% | $33.07 | $33.19 | $32.63 | 934.30K |
| 2026-08-26 | $33.05 | -1.02% | $33.24 | $33.74 | $32.93 | 1.59M |
| 2026-08-25 | $33.39 | +1.55% | $33.25 | $33.65 | $32.88 | 1.13M |
| 2026-08-24 | $32.88 | -1.11% | $33.14 | $33.17 | $32.47 | 1.04M |
| 2026-08-21 | $33.25 | -0.57% | $33.81 | $33.90 | $33.24 | 818.60K |
| 2026-08-20 | $33.44 | -1.82% | $33.84 | $34.44 | $33.35 | 2.31M |
| 2026-08-19 | $34.06 | +1.61% | $33.93 | $34.26 | $33.70 | 1.09M |
| 2026-08-18 | $33.52 | -4.50% | $35.02 | $35.17 | $33.37 | 1.63M |
| 2026-08-17 | $35.10 | -1.13% | $35.55 | $35.77 | $34.92 | 1.68M |
| 2026-08-14 | $35.50 | -1.03% | $35.94 | $36.36 | $35.48 | 1.65M |
| 2026-08-13 | $35.87 | +2.49% | $34.88 | $36.00 | $34.80 | 1.89M |
| 2026-08-12 | $35.00 | +0.60% | $35.15 | $35.16 | $34.54 | 3.11M |
| 2026-08-11 | $34.79 | +4.73% | $33.34 | $34.90 | $33.34 | 1.81M |
| 2026-08-10 | $33.22 | -1.54% | $33.70 | $33.74 | $32.95 | 1.58M |
| 2026-08-07 | $33.74 | +1.17% | $33.64 | $33.79 | $33.18 | 1.78M |
| 2026-08-06 | $33.35 | +0.15% | $33.35 | $33.86 | $33.15 | 2.40M |
| 2026-08-05 | $33.30 | -0.75% | $33.35 | $33.71 | $32.84 | 3.41M |
| 2026-08-04 | $33.55 | -1.79% | $34.46 | $34.46 | $33.19 | 1.78M |
| 2026-08-03 | $34.16 | +2.43% | $33.34 | $35.10 | $33.14 | 1.61M |
| 2026-07-31 | $33.35 | +0.63% | $33.70 | $33.93 | $32.84 | 1.60M |
| 2026-07-30 | $33.14 | +3.18% | $32.66 | $33.48 | $32.63 | 2.41M |
| 2026-07-29 | $32.12 | -1.29% | $32.46 | $32.60 | $31.82 | 1.75M |
| 2026-07-28 | $32.54 | -0.18% | $32.29 | $32.58 | $31.84 | 2.55M |
| 2026-07-27 | $32.60 | -2.77% | $33.61 | $33.81 | $32.22 | 1.82M |
| 2026-07-24 | $33.53 | -0.24% | $34.02 | $34.22 | $33.28 | 1.42M |
| 2026-07-23 | $33.61 | +2.63% | $32.60 | $33.63 | $32.10 | 4.35M |
| 2026-07-22 | $32.75 | -4.16% | $34.10 | $34.49 | $32.21 | 5.15M |
| 2026-07-21 | $34.17 | -0.15% | $33.80 | $34.20 | $33.60 | 981.80K |
| 2026-07-20 | $34.22 | +0.91% | $34.17 | $34.70 | $33.91 | 963.80K |
| 2026-07-17 | $33.91 | -0.50% | $34.11 | $34.21 | $33.66 | 1.37M |
| 2026-07-16 | $34.08 | -2.46% | $34.70 | $34.78 | $33.65 | 1.35M |
| 2026-07-15 | $34.94 | +1.19% | $34.79 | $35.44 | $34.79 | 1.11M |
| 2026-07-14 | $34.53 | +1.02% | $34.68 | $35.03 | $34.47 | 1.11M |
| 2026-07-13 | $34.18 | -2.54% | $34.58 | $35.13 | $34.18 | 1.29M |
| 2026-07-10 | $35.07 | -1.32% | $35.60 | $35.93 | $34.88 | 1.08M |
| 2026-07-09 | $35.54 | -1.06% | $36.26 | $36.35 | $35.54 | 901.80K |
| 2026-07-08 | $35.92 | +1.44% | $35.10 | $36.17 | $34.95 | 1.16M |
| 2026-07-07 | $35.41 | -3.30% | $36.29 | $36.65 | $35.38 | 1.39M |
| 2026-07-06 | $36.62 | +0.36% | $36.72 | $37.23 | $36.35 | 1.56M |
| 2026-07-02 | $36.49 | -0.71% | $36.92 | $37.85 | $35.84 | 1.22M |
| 2026-07-01 | $36.75 | -1.00% | $36.85 | $37.39 | $36.68 | 829.30K |
| 2026-06-30 | $37.12 | -0.30% | $37.17 | $37.43 | $36.46 | 994.20K |
| 2026-06-29 | $37.23 | -1.27% | $37.75 | $38.13 | $36.70 | 1.25M |
| 2026-06-26 | $37.71 | +0.24% | $37.41 | $38.35 | $37.24 | 1.35M |
| 2026-06-25 | $37.62 | -0.08% | $38.00 | $38.88 | $37.38 | 1.71M |
| 2026-06-24 | $37.65 | -0.66% | $38.04 | $38.20 | $37.33 | 2.21M |
| 2026-06-23 | $37.90 | -0.11% | $37.34 | $38.03 | $37.06 | 1.53M |
| 2026-06-22 | $37.94 | +1.39% | $37.60 | $38.28 | $36.93 | 1.62M |
| 2026-06-18 | $37.42 | +4.00% | $36.43 | $37.60 | $36.32 | 1.87M |
| 2026-06-17 | $35.98 | -0.91% | $36.17 | $37.10 | $35.92 | 1.11M |
| 2026-06-16 | $36.31 | -0.87% | $36.58 | $36.99 | $36.29 | 1.24M |
| 2026-06-15 | $36.63 | +0.38% | $36.92 | $37.10 | $36.09 | 1.76M |
| 2026-06-12 | $36.49 | -3.16% | $37.57 | $37.81 | $36.34 | 1.63M |
| 2026-06-11 | $37.68 | +0.51% | $37.83 | $38.02 | $37.33 | 1.04M |
| 2026-06-10 | $37.49 | -3.53% | $38.62 | $38.84 | $37.28 | 1.34M |
| 2026-06-09 | $38.86 | +0.75% | $38.63 | $39.17 | $38.10 | 1.22M |
| 2026-06-08 | $38.57 | -0.39% | $38.81 | $39.38 | $38.48 | 2.05M |
| 2026-06-05 | $38.72 | -0.28% | $38.28 | $39.13 | $38.08 | 1.57M |
| 2026-06-04 | $38.83 | +0.67% | $38.10 | $39.52 | $37.84 | 1.30M |
| 2026-06-03 | $38.57 | -2.03% | $39.21 | $40.54 | $38.57 | 2.21M |
| 2026-06-02 | $39.37 | +1.16% | $38.83 | $40.05 | $38.69 | 1.84M |
| 2026-06-01 | $38.92 | -2.65% | $39.24 | $39.87 | $38.89 | 1.57M |
| 2026-05-29 | $39.98 | +0.30% | $39.41 | $40.24 | $39.24 | 1.39M |
| 2026-05-28 | $39.86 | +1.76% | $39.10 | $40.28 | $38.83 | 1.48M |
| 2026-05-27 | $39.17 | +0.28% | $38.79 | $39.67 | $38.53 | 1.71M |
| 2026-05-26 | $39.06 | +4.16% | $37.88 | $39.33 | $37.87 | 1.03M |