Brookfield Renewable Brookfield Renewable Stock Price History
NYSE: BEPCUtilitiesElectric Utilities: CentralUSD
29.63+0.25 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BEPC price history at a glance
The price history for Brookfield Renewable Brookfield Renewable (BEPC) on this page begins on July 20, 2020, when the stock closed at $28.56; it most recently closed at $29.38 on October 5, 2026. The highest price in this record is $63.31, reached on January 4, 2021; the latest close is 53.6% below that peak. Across the 5 complete calendar years in the table, BEPC finished higher in 2 and lower in 3. Its best year was 2025 (+39.9%) and its worst was 2021 (-36.8%).
Over roughly 6 years the share price changed +2.9%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, BEPC has lost 22.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $63.31
- Date of high
- Jan 4, 2021
- Low since 2020
- $21.35
- Date of low
- Apr 15, 2024
- 52-week high
- $45.18
- 52-week low
- $27.57
- Last close
- $29.63
BEPC returns
1 week
+3.89%
1 month
-6.20%
3 months
-15.51%
6 months
-30.38%
Year to date
-22.72%
1 year
-22.23%
3 years
+28.30%
5 years
-26.70%
BEPC price return, excluding dividends.
BEPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.38 | -26.35% |
| 2025 | 39.89 | +39.92% |
| 2024 | 28.51 | -0.97% |
| 2023 | 28.79 | +4.54% |
| 2022 | 27.54 | -25.22% |
| 2021 | 36.83 | -36.79% |
| 2020* | 58.27 | +104.03% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BEPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.51 | 29.94 | 29.32 | 29.63 | +0.85% | |
| 29.46 | 29.53 | 29.02 | 29.38 | -0.44% | |
| 29.34 | 29.60 | 29.03 | 29.51 | -0.47% | |
| 28.72 | 29.67 | 28.66 | 29.65 | +4.70% | |
| 28.55 | 28.64 | 28.19 | 28.32 | -0.70% | |
| 28.95 | 29.18 | 28.41 | 28.52 | +0.11% | |
| 28.12 | 28.82 | 28.09 | 28.49 | +0.96% | |
| 28.35 | 28.59 | 27.92 | 28.22 | +0.43% | |
| 27.98 | 28.15 | 27.57 | 28.10 | +0.46% | |
| 28.23 | 28.50 | 27.63 | 27.97 | -1.76% | |
| 28.50 | 28.87 | 28.41 | 28.47 | +0.32% | |
| 29.02 | 29.11 | 28.09 | 28.38 | -2.87% | |
| 29.96 | 30.24 | 29.20 | 29.22 | -2.60% | |
| 29.94 | 30.42 | 29.86 | 30.00 | +0.17% | |
| 30.32 | 30.32 | 29.73 | 29.95 | +0.07% | |
| 29.94 | 30.42 | 29.37 | 29.93 | +0.23% | |
| 29.73 | 30.04 | 29.52 | 29.86 | +2.09% | |
| 29.32 | 29.51 | 29.03 | 29.25 | +0.69% | |
| 29.75 | 29.97 | 29.03 | 29.05 | -2.22% | |
| 30.50 | 30.56 | 29.62 | 29.71 | -3.44% | |
| 31.07 | 31.17 | 30.54 | 30.77 | -0.26% | |
| 31.18 | 31.53 | 30.85 | 30.85 | -2.34% | |
| 32.26 | 32.69 | 31.57 | 31.59 | -2.98% | |
| 31.81 | 33.08 | 31.75 | 32.56 | +2.55% | |
| 31.50 | 31.83 | 31.47 | 31.75 | +0.79% | |
| 31.52 | 31.67 | 30.91 | 31.50 | +0.38% | |
| 31.54 | 31.97 | 31.31 | 31.38 | -0.82% | |
| 31.92 | 31.97 | 31.21 | 31.64 | -1.59% | |
| 32.00 | 32.29 | 31.72 | 32.15 | -0.43% | |
| 33.04 | 33.34 | 32.18 | 32.29 | -2.15% | |
| 33.07 | 33.20 | 32.63 | 33.00 | -0.15% | |
| 33.24 | 33.74 | 32.93 | 33.05 | -1.02% | |
| 33.25 | 33.65 | 32.88 | 33.39 | +1.55% | |
| 33.14 | 33.17 | 32.47 | 32.88 | -1.11% | |
| 33.81 | 33.91 | 33.24 | 33.25 | -0.57% | |
| 33.84 | 34.44 | 33.35 | 33.44 | -1.82% | |
| 33.93 | 34.26 | 33.70 | 34.06 | +1.61% | |
| 35.02 | 35.17 | 33.37 | 33.52 | -4.50% | |
| 35.55 | 35.77 | 34.92 | 35.10 | -1.13% | |
| 35.94 | 36.36 | 35.48 | 35.50 | -1.03% | |
| 34.88 | 36.00 | 34.80 | 35.87 | +2.49% | |
| 35.15 | 35.16 | 34.55 | 35.00 | +0.60% | |
| 33.34 | 34.90 | 33.34 | 34.79 | +4.73% | |
| 33.70 | 33.74 | 32.95 | 33.22 | -1.54% | |
| 33.64 | 33.79 | 33.18 | 33.74 | +1.17% | |
| 33.35 | 33.86 | 33.15 | 33.35 | +0.15% | |
| 33.35 | 33.71 | 32.84 | 33.30 | -0.75% | |
| 34.46 | 34.46 | 33.19 | 33.55 | -1.79% | |
| 33.34 | 35.10 | 33.14 | 34.16 | +2.43% | |
| 33.70 | 33.93 | 32.84 | 33.35 | +0.63% | |
| 32.66 | 33.48 | 32.63 | 33.14 | +3.18% | |
| 32.46 | 32.60 | 31.82 | 32.12 | -1.29% | |
| 32.29 | 32.58 | 31.84 | 32.54 | -0.18% | |
| 33.61 | 33.82 | 32.22 | 32.60 | -2.77% | |
| 34.02 | 34.22 | 33.28 | 33.53 | -0.24% | |
| 32.60 | 33.63 | 32.10 | 33.61 | +2.63% | |
| 34.10 | 34.49 | 32.21 | 32.75 | -4.16% | |
| 33.80 | 34.20 | 33.60 | 34.17 | -0.15% | |
| 34.17 | 34.70 | 33.91 | 34.22 | +0.91% | |
| 34.11 | 34.21 | 33.66 | 33.91 | -0.50% | |
| 34.70 | 34.79 | 33.65 | 34.08 | -2.46% | |
| 34.79 | 35.45 | 34.79 | 34.94 | +1.19% | |
| 34.68 | 35.03 | 34.47 | 34.53 | +1.02% | |
| 34.58 | 35.13 | 34.18 | 34.18 | -2.54% | |
| 35.60 | 35.93 | 34.88 | 35.07 | -1.32% | |
| 36.26 | 36.35 | 35.54 | 35.54 | -1.06% | |
| 35.10 | 36.17 | 34.95 | 35.92 | +1.44% | |
| 36.29 | 36.65 | 35.38 | 35.41 | -3.30% | |
| 36.72 | 37.23 | 36.35 | 36.62 | +0.36% | |
| 36.92 | 37.85 | 35.84 | 36.49 | -0.71% | |
| 36.85 | 37.39 | 36.68 | 36.75 | -1.00% | |
| 37.17 | 37.43 | 36.46 | 37.12 | -0.30% | |
| 37.75 | 38.13 | 36.70 | 37.23 | -1.27% | |
| 37.41 | 38.35 | 37.24 | 37.71 | +0.24% | |
| 38.00 | 38.88 | 37.39 | 37.62 | -0.08% | |
| 38.04 | 38.20 | 37.33 | 37.65 | -0.66% | |
| 37.34 | 38.03 | 37.06 | 37.90 | -0.11% | |
| 37.60 | 38.28 | 36.93 | 37.94 | +1.39% | |
| 36.43 | 37.60 | 36.32 | 37.42 | +4.00% | |
| 36.17 | 37.10 | 35.92 | 35.98 | -0.91% | |
| 36.58 | 36.99 | 36.29 | 36.31 | -0.87% | |
| 36.92 | 37.10 | 36.09 | 36.63 | +0.38% | |
| 37.57 | 37.81 | 36.34 | 36.49 | -3.16% | |
| 37.83 | 38.02 | 37.34 | 37.68 | +0.51% | |
| 38.62 | 38.84 | 37.28 | 37.49 | -3.53% | |
| 38.63 | 39.17 | 38.10 | 38.86 | +0.75% | |
| 38.81 | 39.38 | 38.48 | 38.57 | -0.39% | |
| 38.28 | 39.13 | 38.08 | 38.72 | -0.28% | |
| 38.10 | 39.52 | 37.84 | 38.83 | +0.67% | |
| 39.21 | 40.54 | 38.57 | 38.57 | -2.03% | |
| 38.83 | 40.05 | 38.69 | 39.37 | +1.16% | |
| 39.24 | 39.87 | 38.89 | 38.92 | -2.65% | |
| 39.41 | 40.24 | 39.24 | 39.98 | +0.30% | |
| 39.10 | 40.28 | 38.83 | 39.86 | +1.76% | |
| 38.79 | 39.67 | 38.53 | 39.17 | +0.28% | |
| 37.88 | 39.33 | 37.87 | 39.06 | +4.16% | |
| 37.79 | 38.06 | 37.42 | 37.50 | -0.32% | |
| 37.10 | 37.81 | 36.82 | 37.62 | +1.84% | |
| 36.14 | 37.02 | 36.14 | 36.94 | +2.21% | |
| 35.99 | 36.58 | 35.64 | 36.14 | -0.61% | |
| 36.32 | 36.54 | 35.96 | 36.36 | +0.11% | |
| 35.91 | 36.58 | 35.55 | 36.32 | -0.68% | |
| 37.21 | 37.28 | 36.55 | 36.57 | -1.72% | |
| 36.79 | 37.62 | 36.19 | 37.21 | +0.76% | |
| 37.10 | 37.45 | 36.43 | 36.93 | -1.07% | |
| 36.77 | 37.51 | 36.67 | 37.33 | +1.77% | |
| 37.64 | 38.00 | 36.61 | 36.68 | -1.27% | |
| 37.48 | 37.70 | 36.85 | 37.15 | -0.67% | |
| 37.01 | 38.11 | 36.94 | 37.40 | +1.94% | |
| 35.65 | 36.90 | 35.65 | 36.69 | +3.32% | |
| 35.05 | 35.64 | 34.40 | 35.51 | +0.88% | |
| 36.36 | 36.38 | 34.88 | 35.20 | -2.92% | |
| 35.73 | 36.64 | 35.55 | 36.26 | +3.01% | |
| 40.19 | 40.38 | 34.52 | 35.20 | -12.52% | |
| 40.75 | 40.99 | 40.12 | 40.24 | -1.78% | |
| 41.50 | 41.76 | 40.79 | 40.97 | -0.58% | |
| 41.34 | 41.64 | 40.53 | 41.21 | +0.66% | |
| 40.40 | 41.29 | 40.40 | 40.94 | +2.25% | |
| 39.23 | 40.22 | 39.20 | 40.04 | +3.12% | |
| 42.15 | 42.39 | 38.81 | 38.83 | -8.14% | |
| 42.82 | 43.34 | 42.15 | 42.27 | -1.28% | |
| 43.73 | 43.92 | 42.57 | 42.82 | -1.81% | |
| 43.66 | 44.16 | 43.29 | 43.61 | -0.11% | |
| 42.50 | 43.70 | 42.38 | 43.66 | +2.66% | |
| 42.15 | 42.63 | 41.68 | 42.53 | +1.50% | |
| 42.42 | 42.90 | 41.71 | 41.90 | -1.55% | |
| 42.52 | 42.81 | 42.22 | 42.56 | +0.59% | |
| 43.00 | 43.37 | 42.17 | 42.31 | -1.38% | |
| 41.64 | 42.97 | 41.30 | 42.90 | +5.38% | |
| 40.84 | 41.21 | 40.52 | 40.71 | -1.36% | |
| 41.71 | 41.87 | 41.11 | 41.27 | -0.12% | |
| 40.22 | 41.50 | 39.56 | 41.32 | +2.25% | |
| 39.90 | 40.49 | 39.36 | 40.41 | +1.46% | |
| 39.13 | 40.02 | 38.75 | 39.83 | +2.18% | |
| 39.96 | 40.26 | 38.77 | 38.98 | -0.94% | |
| 39.30 | 39.84 | 38.91 | 39.35 | -0.13% | |
| 39.37 | 39.97 | 39.14 | 39.40 | -1.05% | |
| 40.11 | 40.19 | 39.48 | 39.82 | +1.25% | |
| 38.25 | 40.13 | 38.22 | 39.33 | +2.32% | |
| 37.46 | 38.51 | 37.04 | 38.44 | -0.36% | |
| 40.50 | 40.74 | 38.22 | 38.58 | -4.43% | |
| 39.94 | 40.56 | 39.44 | 40.37 | +0.37% | |
| 40.50 | 41.44 | 40.00 | 40.22 | -1.93% | |
| 41.00 | 41.66 | 40.48 | 41.01 | +1.26% | |
| 39.98 | 40.92 | 39.75 | 40.50 | +3.26% | |
| 41.17 | 42.09 | 38.89 | 39.22 | -3.49% | |
| 40.61 | 41.29 | 40.50 | 40.64 | -1.34% | |
| 41.30 | 41.62 | 40.64 | 41.19 | -0.17% | |
| 40.54 | 41.32 | 40.08 | 41.26 | +1.85% | |
| 39.80 | 40.72 | 39.25 | 40.51 | +1.02% | |
| 39.94 | 40.57 | 38.70 | 40.10 | -0.22% | |
| 40.48 | 40.79 | 39.80 | 40.19 | -1.69% | |
| 41.93 | 41.99 | 40.75 | 40.88 | -1.52% | |
| 41.84 | 42.02 | 40.38 | 41.51 | -3.78% | |
| 41.77 | 43.56 | 41.75 | 43.14 | +0.96% | |
| 43.46 | 44.30 | 42.10 | 42.73 | -2.97% | |
| 43.46 | 44.12 | 42.86 | 44.04 | +0.62% | |
| 43.56 | 44.08 | 43.16 | 43.77 | +0.71% | |
| 43.06 | 43.59 | 42.57 | 43.46 | +0.86% | |
| 42.93 | 43.85 | 42.85 | 43.09 | +0.61% | |
| 42.40 | 43.18 | 42.20 | 42.83 | +0.87% | |
| 42.96 | 43.24 | 42.05 | 42.46 | -1.09% | |
| 44.38 | 44.54 | 42.45 | 42.93 | -3.20% | |
| 44.21 | 45.18 | 43.78 | 44.35 | +1.16% | |
| 43.04 | 44.38 | 42.70 | 43.84 | +1.79% | |
| 43.49 | 44.20 | 42.67 | 43.07 | -0.42% | |
| 43.25 | 43.39 | 41.82 | 43.25 | +0.77% | |
| 43.10 | 43.15 | 42.58 | 42.92 | +0.09% | |
| 41.91 | 43.03 | 41.57 | 42.88 | +2.22% | |
| 41.41 | 42.24 | 41.28 | 41.95 | +2.92% | |
| 41.32 | 42.14 | 40.35 | 40.76 | -2.18% | |
| 42.66 | 42.66 | 41.00 | 41.67 | -0.81% | |
| 41.18 | 42.65 | 41.18 | 42.01 | +2.49% | |
| 42.09 | 42.22 | 40.55 | 40.99 | -1.56% | |
| 40.11 | 42.48 | 39.61 | 41.64 | +5.90% | |
| 40.50 | 40.82 | 39.24 | 39.32 | -3.22% | |
| 40.55 | 40.84 | 39.65 | 40.63 | +0.92% | |
| 39.47 | 40.66 | 39.18 | 40.26 | +2.39% | |
| 39.81 | 39.98 | 39.21 | 39.32 | -1.18% | |
| 39.63 | 40.06 | 39.11 | 39.79 | +1.04% | |
| 39.99 | 40.61 | 39.37 | 39.38 | +0.25% | |
| 38.91 | 39.30 | 38.59 | 39.28 | +1.95% | |
| 39.00 | 39.30 | 38.29 | 38.53 | -2.43% | |
| 38.65 | 39.78 | 38.50 | 39.49 | +1.80% | |
| 39.35 | 39.47 | 38.77 | 38.79 | +0.08% | |
| 39.30 | 39.62 | 38.73 | 38.76 | -1.30% | |
| 38.28 | 39.29 | 38.15 | 39.27 | +1.37% | |
| 38.01 | 38.90 | 38.01 | 38.74 | +1.92% | |
| 38.27 | 38.56 | 37.84 | 38.01 | +0.56% | |
| 38.80 | 39.37 | 37.73 | 37.80 | -2.65% | |
| 39.99 | 40.74 | 38.65 | 38.83 | -2.68% | |
| 39.83 | 40.10 | 39.21 | 39.90 | +0.55% | |
| 40.24 | 40.35 | 38.79 | 39.68 | -0.53% | |
| 38.80 | 40.03 | 38.66 | 39.89 | +4.04% | |
| 38.26 | 38.56 | 38.17 | 38.34 | +0.29% | |
| 38.93 | 39.21 | 38.21 | 38.23 | -1.85% | |
| 38.89 | 39.26 | 38.75 | 38.95 | -0.18% | |
| 39.00 | 39.17 | 38.80 | 39.02 | -0.28% | |
| 39.00 | 39.22 | 38.89 | 39.13 | +0.75% | |
| 38.74 | 39.05 | 38.56 | 38.84 | +0.34% | |
| 38.31 | 39.07 | 38.07 | 38.71 | +1.52% | |
| 37.75 | 38.32 | 37.75 | 38.13 | +1.36% | |
| 37.56 | 38.15 | 37.39 | 37.62 | +1.05% | |
| 38.94 | 39.10 | 36.81 | 37.23 | -4.07% | |
| 38.54 | 39.35 | 38.51 | 38.81 | +0.52% | |
| 38.86 | 38.93 | 38.55 | 38.61 | -0.36% | |
| 39.01 | 39.30 | 38.35 | 38.75 | -0.87% | |
| 39.52 | 39.82 | 38.96 | 39.09 | -0.86% | |
| 39.20 | 39.74 | 38.97 | 39.43 | +0.51% | |
| 39.32 | 39.80 | 39.09 | 39.23 | -0.13% | |
| 40.20 | 40.29 | 39.02 | 39.28 | -1.08% | |
| 40.30 | 40.65 | 39.63 | 39.71 | -0.87% | |
| 39.51 | 40.38 | 39.40 | 40.06 | +1.37% | |
| 40.42 | 40.56 | 39.18 | 39.52 | -2.20% | |
| 40.67 | 41.12 | 40.17 | 40.41 | -0.39% | |
| 41.05 | 41.37 | 40.31 | 40.57 | -2.22% | |
| 41.22 | 41.61 | 41.00 | 41.49 | +0.83% | |
| 41.93 | 41.96 | 41.15 | 41.15 | -0.89% | |
| 40.88 | 41.87 | 40.26 | 41.52 | +1.99% | |
| 41.57 | 41.74 | 40.17 | 40.71 | -1.33% | |
| 41.59 | 41.67 | 40.79 | 41.26 | -0.65% | |
| 42.50 | 43.01 | 41.41 | 41.53 | -1.07% | |
| 42.38 | 42.97 | 41.61 | 41.98 | -1.11% | |
| 42.42 | 42.99 | 41.82 | 42.45 | -0.33% | |
| 42.24 | 43.01 | 42.06 | 42.59 | +0.83% | |
| 41.00 | 42.29 | 40.62 | 42.24 | +0.76% | |
| 41.93 | 42.41 | 41.52 | 41.92 | -0.26% | |
| 42.66 | 42.70 | 41.70 | 42.03 | -1.34% | |
| 42.68 | 43.11 | 41.80 | 42.60 | -3.58% | |
| 44.97 | 45.10 | 44.02 | 44.18 | -0.56% | |
| 43.74 | 44.54 | 42.98 | 44.43 | +0.07% | |
| 43.41 | 44.41 | 42.87 | 44.40 | +3.47% | |
| 43.71 | 44.53 | 41.91 | 42.91 | -1.94% | |
| 43.15 | 44.26 | 42.97 | 43.76 | -0.55% | |
| 43.42 | 44.38 | 42.91 | 44.00 | +1.71% | |
| 42.30 | 43.68 | 41.93 | 43.26 | +2.56% | |
| 42.59 | 43.12 | 41.97 | 42.18 | -1.13% | |
| 43.70 | 43.99 | 42.58 | 42.66 | -1.68% | |
| 43.05 | 44.71 | 42.53 | 43.39 | +6.11% | |
| 40.77 | 41.15 | 40.53 | 40.89 | +0.71% | |
| 40.13 | 40.71 | 40.00 | 40.60 | +2.55% | |
| 39.28 | 39.66 | 38.95 | 39.59 | +1.15% | |
| 39.41 | 39.88 | 38.72 | 39.14 | -0.79% | |
| 40.40 | 40.50 | 39.20 | 39.45 | -2.38% | |
| 40.42 | 40.52 | 39.98 | 40.41 | +1.13% | |
| 40.51 | 40.76 | 39.72 | 39.96 | -2.13% | |
| 40.98 | 41.73 | 40.68 | 40.83 | +0.47% | |
| 39.89 | 40.83 | 39.59 | 40.64 | +3.54% | |
| 38.80 | 39.74 | 38.59 | 39.25 | -0.96% | |
| 38.08 | 39.63 | 38.03 | 39.63 | +5.34% | |
| 38.23 | 38.69 | 37.41 | 37.62 | -1.26% | |
| 38.92 | 39.11 | 37.88 | 38.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BEPC chart for longer ranges.